Invesco High Income Trust II NYSE:VLT Historical Prices

Below are the 6734 trading days of historical prices for VLT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6734	NYSE	VLT	Fri, Apr 19, 2024	10.31	10.31	10.15	10.26
6733	NYSE	VLT	Thu, Apr 18, 2024	10.25	10.31	10.23	10.25
6732	NYSE	VLT	Wed, Apr 17, 2024	10.22	10.29	10.09	10.20
6731	NYSE	VLT	Tue, Apr 16, 2024	10.23	10.25	10.16	10.22
6730	NYSE	VLT	Mon, Apr 15, 2024	10.34	10.38	10.17	10.25
6729	NYSE	VLT	Fri, Apr 12, 2024	10.57	10.57	10.39	10.32
6728	NYSE	VLT	Thu, Apr 11, 2024	10.56	10.56	10.45	10.52
6727	NYSE	VLT	Wed, Apr 10, 2024	10.58	10.60	10.47	10.51
6726	NYSE	VLT	Tue, Apr 9, 2024	10.65	10.67	10.64	10.64
6725	NYSE	VLT	Mon, Apr 8, 2024	10.58	10.65	10.58	10.62
6724	NYSE	VLT	Fri, Apr 5, 2024	10.66	10.66	10.59	10.60
6723	NYSE	VLT	Thu, Apr 4, 2024	10.67	10.70	10.58	10.60
6722	NYSE	VLT	Wed, Apr 3, 2024	10.64	10.72	10.61	10.64
6721	NYSE	VLT	Tue, Apr 2, 2024	10.70	10.70	10.63	10.67
6720	NYSE	VLT	Mon, Apr 1, 2024	10.72	10.72	10.68	10.70
6719	NYSE	VLT	Thu, Mar 28, 2024	10.74	10.74	10.73	10.73
6718	NYSE	VLT	Wed, Mar 27, 2024	10.75	10.75	10.72	10.73
6717	NYSE	VLT	Tue, Mar 26, 2024	10.70	10.73	10.69	10.72
6716	NYSE	VLT	Mon, Mar 25, 2024	10.72	10.72	10.67	10.68
6715	NYSE	VLT	Fri, Mar 22, 2024	10.68	10.70	10.65	10.69
6714	NYSE	VLT	Thu, Mar 21, 2024	10.64	10.68	10.64	10.64
6713	NYSE	VLT	Wed, Mar 20, 2024	10.59	10.62	10.56	10.61
6712	NYSE	VLT	Tue, Mar 19, 2024	10.60	10.63	10.60	10.61
6711	NYSE	VLT	Mon, Mar 18, 2024	10.61	10.63	10.58	10.58
6710	NYSE	VLT	Fri, Mar 15, 2024	10.62	10.69	10.58	10.66
6709	NYSE	VLT	Thu, Mar 14, 2024	10.67	10.67	10.61	10.62
6708	NYSE	VLT	Wed, Mar 13, 2024	10.68	10.74	10.68	10.64
6707	NYSE	VLT	Tue, Mar 12, 2024	10.67	10.73	10.67	10.68
6706	NYSE	VLT	Mon, Mar 11, 2024	10.69	10.69	10.63	10.67
6705	NYSE	VLT	Fri, Mar 8, 2024	10.63	10.65	10.61	10.63
6704	NYSE	VLT	Thu, Mar 7, 2024	10.64	10.67	10.61	10.61
6703	NYSE	VLT	Wed, Mar 6, 2024	10.62	10.67	10.61	10.62
6702	NYSE	VLT	Tue, Mar 5, 2024	10.64	10.64	10.60	10.60
6701	NYSE	VLT	Mon, Mar 4, 2024	10.70	10.70	10.61	10.63
6700	NYSE	VLT	Fri, Mar 1, 2024	10.60	10.70	10.59	10.68
6699	NYSE	VLT	Thu, Feb 29, 2024	10.58	10.62	10.56	10.58
6698	NYSE	VLT	Wed, Feb 28, 2024	10.52	10.55	10.50	10.51
6697	NYSE	VLT	Tue, Feb 27, 2024	10.55	10.55	10.48	10.52
6696	NYSE	VLT	Mon, Feb 26, 2024	10.57	10.57	10.49	10.50
6695	NYSE	VLT	Fri, Feb 23, 2024	10.53	10.57	10.50	10.53
6694	NYSE	VLT	Thu, Feb 22, 2024	10.59	10.62	10.50	10.50
6693	NYSE	VLT	Wed, Feb 21, 2024	10.49	10.54	10.46	10.51
6692	NYSE	VLT	Tue, Feb 20, 2024	10.45	10.49	10.45	10.48
6691	NYSE	VLT	Fri, Feb 16, 2024	10.48	10.56	10.40	10.46
6690	NYSE	VLT	Thu, Feb 15, 2024	10.44	10.53	10.43	10.51
6689	NYSE	VLT	Wed, Feb 14, 2024	10.50	10.52	10.48	10.41
6688	NYSE	VLT	Tue, Feb 13, 2024	10.54	10.54	10.44	10.45
6687	NYSE	VLT	Mon, Feb 12, 2024	10.59	10.62	10.55	10.55
6686	NYSE	VLT	Fri, Feb 9, 2024	10.54	10.58	10.54	10.56
6685	NYSE	VLT	Thu, Feb 8, 2024	10.64	10.64	10.54	10.55
6684	NYSE	VLT	Wed, Feb 7, 2024	10.49	10.60	10.49	10.58
6683	NYSE	VLT	Tue, Feb 6, 2024	10.43	10.53	10.43	10.51
6682	NYSE	VLT	Mon, Feb 5, 2024	10.50	10.50	10.39	10.41
6681	NYSE	VLT	Fri, Feb 2, 2024	10.45	10.52	10.45	10.48
6680	NYSE	VLT	Thu, Feb 1, 2024	10.48	10.55	10.48	10.54
6679	NYSE	VLT	Wed, Jan 31, 2024	10.47	10.50	10.42	10.46
6678	NYSE	VLT	Tue, Jan 30, 2024	10.45	10.47	10.40	10.45
6677	NYSE	VLT	Mon, Jan 29, 2024	10.41	10.47	10.37	10.45
6676	NYSE	VLT	Fri, Jan 26, 2024	10.37	10.46	10.37	10.38
6675	NYSE	VLT	Thu, Jan 25, 2024	10.39	10.41	10.38	10.39
6674	NYSE	VLT	Wed, Jan 24, 2024	10.39	10.39	10.35	10.36
6673	NYSE	VLT	Tue, Jan 23, 2024	10.33	10.35	10.31	10.34
6672	NYSE	VLT	Mon, Jan 22, 2024	10.31	10.35	10.29	10.33
6671	NYSE	VLT	Fri, Jan 19, 2024	10.28	10.31	10.21	10.31
6670	NYSE	VLT	Thu, Jan 18, 2024	10.31	10.34	10.13	10.25
6669	NYSE	VLT	Wed, Jan 17, 2024	10.39	10.41	10.30	10.30
6668	NYSE	VLT	Tue, Jan 16, 2024	10.52	10.52	10.40	10.44
6667	NYSE	VLT	Fri, Jan 12, 2024	10.45	10.74	10.45	10.46
6666	NYSE	VLT	Thu, Jan 11, 2024	10.48	10.50	10.42	10.46
6665	NYSE	VLT	Wed, Jan 10, 2024	10.48	10.50	10.42	10.44
6664	NYSE	VLT	Tue, Jan 9, 2024	10.39	10.44	10.39	10.43
6663	NYSE	VLT	Mon, Jan 8, 2024	10.37	10.45	10.36	10.42
6662	NYSE	VLT	Fri, Jan 5, 2024	10.38	10.43	10.35	10.36
6661	NYSE	VLT	Thu, Jan 4, 2024	10.41	10.43	10.38	10.40
6660	NYSE	VLT	Wed, Jan 3, 2024	10.36	10.44	10.31	10.44
6659	NYSE	VLT	Tue, Jan 2, 2024	10.42	10.43	10.35	10.42
6658	NYSE	VLT	Fri, Dec 29, 2023	10.45	10.50	10.37	10.39
6657	NYSE	VLT	Thu, Dec 28, 2023	10.42	10.50	10.41	10.45
6656	NYSE	VLT	Wed, Dec 27, 2023	10.46	10.49	10.41	10.44
6655	NYSE	VLT	Tue, Dec 26, 2023	10.38	10.45	10.38	10.42
6654	NYSE	VLT	Fri, Dec 22, 2023	10.42	10.44	10.40	10.40
6653	NYSE	VLT	Thu, Dec 21, 2023	10.36	10.45	10.34	10.45
6652	NYSE	VLT	Wed, Dec 20, 2023	10.43	10.43	10.32	10.32
6651	NYSE	VLT	Tue, Dec 19, 2023	10.38	10.48	10.38	10.44
6650	NYSE	VLT	Mon, Dec 18, 2023	10.40	10.44	10.39	10.41
6649	NYSE	VLT	Fri, Dec 15, 2023	10.43	10.44	10.35	10.43
6648	NYSE	VLT	Thu, Dec 14, 2023	10.33	10.46	10.33	10.39
6647	NYSE	VLT	Wed, Dec 13, 2023	10.23	10.42	10.21	10.29
6646	NYSE	VLT	Tue, Dec 12, 2023	10.19	10.30	10.19	10.29
6645	NYSE	VLT	Mon, Dec 11, 2023	10.19	10.23	10.19	10.20
6644	NYSE	VLT	Fri, Dec 8, 2023	10.20	10.24	10.19	10.23
6643	NYSE	VLT	Thu, Dec 7, 2023	10.21	10.27	10.20	10.24
6642	NYSE	VLT	Wed, Dec 6, 2023	10.18	10.25	10.16	10.22
6641	NYSE	VLT	Tue, Dec 5, 2023	10.17	10.20	10.13	10.20
6640	NYSE	VLT	Mon, Dec 4, 2023	10.08	10.20	10.08	10.19
6639	NYSE	VLT	Fri, Dec 1, 2023	10.04	10.23	10.04	10.16
6638	NYSE	VLT	Thu, Nov 30, 2023	10.09	10.10	10.04	10.06
6637	NYSE	VLT	Wed, Nov 29, 2023	10.00	10.08	10.00	10.07
6636	NYSE	VLT	Tue, Nov 28, 2023	10.07	10.07	10.01	10.02
6635	NYSE	VLT	Mon, Nov 27, 2023	9.99	10.06	9.98	10.04
6634	NYSE	VLT	Fri, Nov 24, 2023	9.99	10.01	9.99	10.00
6633	NYSE	VLT	Wed, Nov 22, 2023	9.97	10.06	9.97	10.00
6632	NYSE	VLT	Tue, Nov 21, 2023	9.96	10.00	9.96	9.98
6631	NYSE	VLT	Mon, Nov 20, 2023	9.90	10.08	9.90	9.98
6630	NYSE	VLT	Fri, Nov 17, 2023	9.90	9.95	9.90	9.95
6629	NYSE	VLT	Thu, Nov 16, 2023	9.87	9.95	9.84	9.94
6628	NYSE	VLT	Wed, Nov 15, 2023	10.05	10.05	9.85	9.87
6627	NYSE	VLT	Tue, Nov 14, 2023	9.86	9.96	9.86	9.88
6626	NYSE	VLT	Mon, Nov 13, 2023	9.83	9.87	9.79	9.76
6625	NYSE	VLT	Fri, Nov 10, 2023	9.93	9.93	9.88	9.88
6624	NYSE	VLT	Thu, Nov 9, 2023	10.07	10.07	9.89	9.90
6623	NYSE	VLT	Wed, Nov 8, 2023	9.90	10.02	9.90	10.01
6622	NYSE	VLT	Tue, Nov 7, 2023	9.93	9.99	9.87	9.96
6621	NYSE	VLT	Mon, Nov 6, 2023	9.92	9.95	9.87	9.92
6620	NYSE	VLT	Fri, Nov 3, 2023	9.86	9.99	9.86	9.94
6619	NYSE	VLT	Thu, Nov 2, 2023	9.63	9.81	9.63	9.79
6618	NYSE	VLT	Wed, Nov 1, 2023	9.45	9.62	9.40	9.60
6617	NYSE	VLT	Tue, Oct 31, 2023	9.39	9.47	9.39	9.46
6616	NYSE	VLT	Mon, Oct 30, 2023	9.36	9.40	9.33	9.39
6615	NYSE	VLT	Fri, Oct 27, 2023	9.34	9.42	9.34	9.36
6614	NYSE	VLT	Thu, Oct 26, 2023	9.29	9.40	9.29	9.38
6613	NYSE	VLT	Wed, Oct 25, 2023	9.36	9.43	9.35	9.35
6612	NYSE	VLT	Tue, Oct 24, 2023	9.42	9.47	9.41	9.43
6611	NYSE	VLT	Mon, Oct 23, 2023	9.35	9.43	9.33	9.39
6610	NYSE	VLT	Fri, Oct 20, 2023	9.42	9.44	9.40	9.40
6609	NYSE	VLT	Thu, Oct 19, 2023	9.46	9.49	9.43	9.43
6608	NYSE	VLT	Wed, Oct 18, 2023	9.50	9.52	9.46	9.47
6607	NYSE	VLT	Tue, Oct 17, 2023	9.51	9.56	9.51	9.55
6606	NYSE	VLT	Mon, Oct 16, 2023	9.63	9.66	9.58	9.58
6605	NYSE	VLT	Fri, Oct 13, 2023	9.70	9.75	9.67	9.67
6604	NYSE	VLT	Thu, Oct 12, 2023	9.88	9.88	9.75	9.67
6603	NYSE	VLT	Wed, Oct 11, 2023	9.90	9.90	9.83	9.84
6602	NYSE	VLT	Tue, Oct 10, 2023	9.75	9.87	9.74	9.80
6601	NYSE	VLT	Mon, Oct 9, 2023	9.75	9.83	9.75	9.83
6600	NYSE	VLT	Fri, Oct 6, 2023	9.70	9.76	9.69	9.76
6599	NYSE	VLT	Thu, Oct 5, 2023	9.70	9.72	9.69	9.72
6598	NYSE	VLT	Wed, Oct 4, 2023	9.69	9.77	9.66	9.75
6597	NYSE	VLT	Tue, Oct 3, 2023	9.77	9.77	9.66	9.69
6596	NYSE	VLT	Mon, Oct 2, 2023	9.92	9.96	9.79	9.81
6595	NYSE	VLT	Fri, Sep 29, 2023	9.93	10.01	9.92	9.94
6594	NYSE	VLT	Thu, Sep 28, 2023	9.88	9.94	9.88	9.90
6593	NYSE	VLT	Wed, Sep 27, 2023	9.94	10.00	9.89	9.89
6592	NYSE	VLT	Tue, Sep 26, 2023	10.05	10.06	9.94	9.94
6591	NYSE	VLT	Mon, Sep 25, 2023	10.05	10.11	10.05	10.06
6590	NYSE	VLT	Fri, Sep 22, 2023	10.13	10.13	10.09	10.10
6589	NYSE	VLT	Thu, Sep 21, 2023	10.15	10.15	10.07	10.09
6588	NYSE	VLT	Wed, Sep 20, 2023	10.17	10.22	10.16	10.16
6587	NYSE	VLT	Tue, Sep 19, 2023	10.18	10.18	10.16	10.17
6586	NYSE	VLT	Mon, Sep 18, 2023	10.21	10.24	10.17	10.20
6585	NYSE	VLT	Fri, Sep 15, 2023	10.17	10.22	10.17	10.20
6584	NYSE	VLT	Thu, Sep 14, 2023	10.20	10.23	10.18	10.18
6583	NYSE	VLT	Wed, Sep 13, 2023	10.25	10.32	10.25	10.21
6582	NYSE	VLT	Tue, Sep 12, 2023	10.30	10.30	10.28	10.28
6581	NYSE	VLT	Mon, Sep 11, 2023	10.36	10.36	10.28	10.29
6580	NYSE	VLT	Fri, Sep 8, 2023	10.29	10.33	10.29	10.30
6579	NYSE	VLT	Thu, Sep 7, 2023	10.30	10.32	10.29	10.29
6578	NYSE	VLT	Wed, Sep 6, 2023	10.35	10.35	10.31	10.31
6577	NYSE	VLT	Tue, Sep 5, 2023	10.40	10.40	10.35	10.36
6576	NYSE	VLT	Fri, Sep 1, 2023	10.39	10.44	10.37	10.40
6575	NYSE	VLT	Thu, Aug 31, 2023	10.41	10.46	10.35	10.39
6574	NYSE	VLT	Wed, Aug 30, 2023	10.37	10.38	10.34	10.38
6573	NYSE	VLT	Tue, Aug 29, 2023	10.34	10.38	10.34	10.37
6572	NYSE	VLT	Mon, Aug 28, 2023	10.34	10.38	10.34	10.36
6571	NYSE	VLT	Fri, Aug 25, 2023	10.36	10.39	10.33	10.37
6570	NYSE	VLT	Thu, Aug 24, 2023	10.38	10.40	10.30	10.30
6569	NYSE	VLT	Wed, Aug 23, 2023	10.37	10.48	10.37	10.38
6568	NYSE	VLT	Tue, Aug 22, 2023	10.35	10.38	10.32	10.37
6567	NYSE	VLT	Mon, Aug 21, 2023	10.33	10.38	10.30	10.33
6566	NYSE	VLT	Fri, Aug 18, 2023	10.39	10.45	10.39	10.41
6565	NYSE	VLT	Thu, Aug 17, 2023	10.51	10.54	10.45	10.45
6564	NYSE	VLT	Wed, Aug 16, 2023	10.56	10.58	10.51	10.52
6563	NYSE	VLT	Tue, Aug 15, 2023	10.67	10.69	10.54	10.58
6562	NYSE	VLT	Mon, Aug 14, 2023	10.72	10.76	10.55	10.66
6561	NYSE	VLT	Fri, Aug 11, 2023	10.64	10.87	10.64	10.73
6560	NYSE	VLT	Thu, Aug 10, 2023	10.58	10.85	10.57	10.69
6559	NYSE	VLT	Wed, Aug 9, 2023	10.52	10.58	10.52	10.57
6558	NYSE	VLT	Tue, Aug 8, 2023	10.54	10.58	10.54	10.55
6557	NYSE	VLT	Mon, Aug 7, 2023	10.52	10.59	10.50	10.55
6556	NYSE	VLT	Fri, Aug 4, 2023	10.46	10.52	10.46	10.52
6555	NYSE	VLT	Thu, Aug 3, 2023	10.42	10.45	10.42	10.42
6554	NYSE	VLT	Wed, Aug 2, 2023	10.52	10.53	10.44	10.49
6553	NYSE	VLT	Tue, Aug 1, 2023	10.50	10.61	10.50	10.54
6552	NYSE	VLT	Mon, Jul 31, 2023	10.52	10.61	10.52	10.55
6551	NYSE	VLT	Fri, Jul 28, 2023	10.51	10.54	10.48	10.54
6550	NYSE	VLT	Thu, Jul 27, 2023	10.50	10.53	10.43	10.43
6549	NYSE	VLT	Wed, Jul 26, 2023	10.43	10.50	10.42	10.47
6548	NYSE	VLT	Tue, Jul 25, 2023	10.45	10.45	10.42	10.44
6547	NYSE	VLT	Mon, Jul 24, 2023	10.47	10.51	10.44	10.45
6546	NYSE	VLT	Fri, Jul 21, 2023	10.48	10.48	10.46	10.47
6545	NYSE	VLT	Thu, Jul 20, 2023	10.46	10.49	10.45	10.47
6544	NYSE	VLT	Wed, Jul 19, 2023	10.48	10.56	10.46	10.49
6543	NYSE	VLT	Tue, Jul 18, 2023	10.49	10.49	10.42	10.45
6542	NYSE	VLT	Mon, Jul 17, 2023	10.49	10.52	10.44	10.52
6541	NYSE	VLT	Fri, Jul 14, 2023	10.52	10.53	10.42	10.45
6540	NYSE	VLT	Thu, Jul 13, 2023	10.58	10.66	10.58	10.54
6539	NYSE	VLT	Wed, Jul 12, 2023	10.58	10.66	10.52	10.54
6538	NYSE	VLT	Tue, Jul 11, 2023	10.52	10.58	10.52	10.55
6537	NYSE	VLT	Mon, Jul 10, 2023	10.45	10.53	10.45	10.52
6536	NYSE	VLT	Fri, Jul 7, 2023	10.41	10.51	10.41	10.45
6535	NYSE	VLT	Thu, Jul 6, 2023	10.58	10.58	10.40	10.47
6534	NYSE	VLT	Wed, Jul 5, 2023	10.58	10.58	10.53	10.55
6533	NYSE	VLT	Mon, Jul 3, 2023	10.52	10.55	10.44	10.54
6532	NYSE	VLT	Fri, Jun 30, 2023	10.47	10.56	10.44	10.50
6531	NYSE	VLT	Thu, Jun 29, 2023	10.48	10.50	10.41	10.44
6530	NYSE	VLT	Wed, Jun 28, 2023	10.39	10.43	10.35	10.41
6529	NYSE	VLT	Tue, Jun 27, 2023	10.35	10.38	10.35	10.37
6528	NYSE	VLT	Mon, Jun 26, 2023	10.37	10.41	10.31	10.31
6527	NYSE	VLT	Fri, Jun 23, 2023	10.44	10.44	10.35	10.37
6526	NYSE	VLT	Thu, Jun 22, 2023	10.42	10.43	10.35	10.37
6525	NYSE	VLT	Wed, Jun 21, 2023	10.31	10.40	10.30	10.37
6524	NYSE	VLT	Tue, Jun 20, 2023	10.39	10.40	10.34	10.38
6523	NYSE	VLT	Fri, Jun 16, 2023	10.38	10.38	10.34	10.37
6522	NYSE	VLT	Thu, Jun 15, 2023	10.34	10.36	10.31	10.35
6521	NYSE	VLT	Wed, Jun 14, 2023	10.36	10.39	10.32	10.36
6520	NYSE	VLT	Tue, Jun 13, 2023	10.41	10.41	10.30	10.26
6519	NYSE	VLT	Mon, Jun 12, 2023	10.40	10.40	10.27	10.32
6518	NYSE	VLT	Fri, Jun 9, 2023	10.36	10.36	10.25	10.30
6517	NYSE	VLT	Thu, Jun 8, 2023	10.37	10.37	10.27	10.30
6516	NYSE	VLT	Wed, Jun 7, 2023	10.28	10.34	10.26	10.27
6515	NYSE	VLT	Tue, Jun 6, 2023	10.25	10.32	10.18	10.32
6514	NYSE	VLT	Mon, Jun 5, 2023	10.30	10.28	10.18	10.29
6513	NYSE	VLT	Fri, Jun 2, 2023	10.24	10.31	10.24	10.29
6512	NYSE	VLT	Thu, Jun 1, 2023	10.19	10.27	10.19	10.20
6511	NYSE	VLT	Wed, May 31, 2023	10.16	10.20	10.13	10.19
6510	NYSE	VLT	Tue, May 30, 2023	10.22	10.24	10.15	10.16
6509	NYSE	VLT	Fri, May 26, 2023	10.21	10.22	10.13	10.19
6508	NYSE	VLT	Thu, May 25, 2023	10.26	10.26	10.14	10.14
6507	NYSE	VLT	Wed, May 24, 2023	10.22	10.28	10.16	10.19
6506	NYSE	VLT	Tue, May 23, 2023	10.23	10.23	10.16	10.17
6505	NYSE	VLT	Mon, May 22, 2023	10.20	10.29	10.17	10.18
6504	NYSE	VLT	Fri, May 19, 2023	10.24	10.29	10.21	10.22
6503	NYSE	VLT	Thu, May 18, 2023	10.20	10.23	10.19	10.20
6502	NYSE	VLT	Wed, May 17, 2023	10.21	10.24	10.17	10.20
6501	NYSE	VLT	Tue, May 16, 2023	10.25	10.25	10.19	10.21
6500	NYSE	VLT	Mon, May 15, 2023	10.24	10.27	10.18	10.25
6499	NYSE	VLT	Fri, May 12, 2023	10.33	10.42	10.21	10.21
6498	NYSE	VLT	Thu, May 11, 2023	10.45	10.48	10.41	10.31
6497	NYSE	VLT	Wed, May 10, 2023	10.50	10.50	10.39	10.46
6496	NYSE	VLT	Tue, May 9, 2023	10.53	10.53	10.40	10.42
6495	NYSE	VLT	Mon, May 8, 2023	10.52	10.52	10.41	10.45
6494	NYSE	VLT	Fri, May 5, 2023	10.49	10.53	10.41	10.47
6493	NYSE	VLT	Thu, May 4, 2023	10.44	10.44	10.30	10.37
6492	NYSE	VLT	Wed, May 3, 2023	10.41	10.55	10.41	10.41
6491	NYSE	VLT	Tue, May 2, 2023	10.60	10.63	10.43	10.47
6490	NYSE	VLT	Mon, May 1, 2023	10.60	10.64	10.48	10.55
6489	NYSE	VLT	Fri, Apr 28, 2023	10.64	10.64	10.56	10.60
6488	NYSE	VLT	Thu, Apr 27, 2023	10.54	10.61	10.54	10.56
6487	NYSE	VLT	Wed, Apr 26, 2023	10.59	10.62	10.49	10.53
6486	NYSE	VLT	Tue, Jun 19, 2018	16.60	16.90	16.55	16.90
6485	NYSE	VLT	Mon, Jun 18, 2018	16.60	16.80	16.60	16.70
6484	NYSE	VLT	Fri, Jun 15, 2018	16.50	16.70	16.45	16.70
6483	NYSE	VLT	Thu, Jun 14, 2018	16.25	16.60	16.10	16.55
6482	NYSE	VLT	Wed, Jun 13, 2018	16.40	16.45	16.15	16.20
6481	NYSE	VLT	Tue, Jun 12, 2018	16.20	16.35	16.15	16.35
6480	NYSE	VLT	Mon, Jun 11, 2018	16.15	16.35	16.10	16.20
6479	NYSE	VLT	Fri, Jun 8, 2018	16.20	16.20	16.00	16.10
6478	NYSE	VLT	Thu, Jun 7, 2018	16.20	16.20	16.05	16.20
6477	NYSE	VLT	Wed, Jun 6, 2018	16.30	16.35	16.05	16.15
6476	NYSE	VLT	Tue, Jun 5, 2018	16.30	16.40	16.20	16.35
6475	NYSE	VLT	Mon, Jun 4, 2018	16.35	16.38	16.20	16.25
6474	NYSE	VLT	Fri, Jun 1, 2018	16.30	16.40	16.10	16.25
6473	NYSE	VLT	Thu, May 31, 2018	16.55	16.58	16.25	16.30
6472	NYSE	VLT	Wed, May 30, 2018	16.10	16.55	16.05	16.55
6471	NYSE	VLT	Tue, May 29, 2018	15.65	16.10	15.65	16.05
6470	NYSE	VLT	Fri, May 25, 2018	15.75	15.80	15.60	15.75
6469	NYSE	VLT	Thu, May 24, 2018	15.65	15.78	15.55	15.75
6468	NYSE	VLT	Wed, May 23, 2018	15.50	15.75	15.50	15.75
6467	NYSE	VLT	Tue, May 22, 2018	15.90	16.05	15.55	15.55
6466	NYSE	VLT	Mon, May 21, 2018	15.75	15.90	15.65	15.85
6465	NYSE	VLT	Fri, May 18, 2018	15.75	15.80	15.60	15.70
6464	NYSE	VLT	Thu, May 17, 2018	15.60	15.85	15.60	15.70
6463	NYSE	VLT	Wed, May 16, 2018	15.50	15.65	15.45	15.60
6462	NYSE	VLT	Tue, May 15, 2018	15.50	15.65	15.40	15.55
6461	NYSE	VLT	Mon, May 14, 2018	15.75	15.90	15.55	15.65
6460	NYSE	VLT	Fri, May 11, 2018	15.85	15.95	15.75	15.80
6459	NYSE	VLT	Thu, May 10, 2018	15.70	15.95	15.68	15.85
6458	NYSE	VLT	Wed, May 9, 2018	15.70	15.80	15.60	15.80
6457	NYSE	VLT	Tue, May 8, 2018	15.95	16.05	15.63	15.65
6456	NYSE	VLT	Mon, May 7, 2018	15.55	15.85	15.43	15.70
6455	NYSE	VLT	Fri, May 4, 2018	15.15	15.65	15.15	15.55
6454	NYSE	VLT	Thu, May 3, 2018	15.05	15.20	15.00	15.20
6453	NYSE	VLT	Wed, May 2, 2018	14.95	15.15	14.90	15.00
6452	NYSE	VLT	Tue, May 1, 2018	14.85	15.00	14.55	14.95
6451	NYSE	VLT	Mon, Apr 30, 2018	15.75	15.80	14.85	14.90
6450	NYSE	VLT	Fri, Apr 27, 2018	16.00	16.65	15.55	15.70
6449	NYSE	VLT	Thu, Apr 26, 2018	15.45	15.60	15.35	15.45
6448	NYSE	VLT	Wed, Apr 25, 2018	15.35	15.43	15.20	15.40
6447	NYSE	VLT	Tue, Apr 24, 2018	15.55	15.65	15.35	15.40
6446	NYSE	VLT	Mon, Apr 23, 2018	15.40	15.55	15.30	15.45
6445	NYSE	VLT	Fri, Apr 20, 2018	15.45	15.65	15.40	15.40
6444	NYSE	VLT	Thu, Apr 19, 2018	15.50	15.60	15.35	15.45
6443	NYSE	VLT	Wed, Apr 18, 2018	15.40	15.60	15.35	15.50
6442	NYSE	VLT	Tue, Apr 17, 2018	15.15	15.50	15.05	15.40
6441	NYSE	VLT	Mon, Apr 16, 2018	15.00	15.10	14.75	15.05
6440	NYSE	VLT	Fri, Apr 13, 2018	14.85	14.95	14.75	14.85
6439	NYSE	VLT	Thu, Apr 12, 2018	14.75	14.95	14.70	14.80
6438	NYSE	VLT	Wed, Apr 11, 2018	14.35	14.70	14.33	14.65
6437	NYSE	VLT	Tue, Apr 10, 2018	14.35	14.60	14.30	14.40
6436	NYSE	VLT	Mon, Apr 9, 2018	14.40	14.40	14.20	14.20
6435	NYSE	VLT	Fri, Apr 6, 2018	14.50	14.60	14.15	14.30
6434	NYSE	VLT	Thu, Apr 5, 2018	14.70	14.75	14.55	14.55
6433	NYSE	VLT	Wed, Apr 4, 2018	14.40	14.70	14.35	14.65
6432	NYSE	VLT	Tue, Apr 3, 2018	14.45	14.58	14.35	14.55
6431	NYSE	VLT	Mon, Apr 2, 2018	14.45	14.58	14.20	14.35
6430	NYSE	VLT	Thu, Mar 29, 2018	14.40	14.70	14.40	14.50
6429	NYSE	VLT	Wed, Mar 28, 2018	14.25	14.43	14.20	14.35
6428	NYSE	VLT	Tue, Mar 27, 2018	14.70	14.80	14.43	14.25
6427	NYSE	VLT	Mon, Mar 26, 2018	14.75	14.88	14.35	14.70
6426	NYSE	VLT	Fri, Mar 23, 2018	14.90	15.03	14.55	14.55
6425	NYSE	VLT	Thu, Mar 22, 2018	15.00	15.20	14.90	14.90
6424	NYSE	VLT	Wed, Mar 21, 2018	15.00	15.35	14.95	15.20
6423	NYSE	VLT	Tue, Mar 20, 2018	14.95	15.15	14.85	15.05
6422	NYSE	VLT	Mon, Mar 19, 2018	14.85	15.00	14.65	15.00
6421	NYSE	VLT	Fri, Mar 16, 2018	14.95	15.00	14.75	14.90
6420	NYSE	VLT	Thu, Mar 15, 2018	15.25	15.35	14.70	15.00
6419	NYSE	VLT	Wed, Mar 14, 2018	15.40	15.55	15.20	15.35
6418	NYSE	VLT	Tue, Mar 13, 2018	15.35	15.60	15.30	15.35
6417	NYSE	VLT	Mon, Mar 12, 2018	14.85	15.45	14.85	15.35
6416	NYSE	VLT	Fri, Mar 9, 2018	14.85	15.00	14.65	14.80
6415	NYSE	VLT	Thu, Mar 8, 2018	14.85	15.05	14.70	14.80
6414	NYSE	VLT	Wed, Mar 7, 2018	15.00	15.20	14.70	14.75
6413	NYSE	VLT	Tue, Mar 6, 2018	15.00	15.20	14.95	15.10
6412	NYSE	VLT	Mon, Mar 5, 2018	14.90	15.10	14.85	15.00
6411	NYSE	VLT	Fri, Mar 2, 2018	14.95	15.13	14.80	14.95
6410	NYSE	VLT	Thu, Mar 1, 2018	14.95	15.30	14.85	15.00
6409	NYSE	VLT	Wed, Feb 28, 2018	15.10	15.30	14.90	14.95
6408	NYSE	VLT	Tue, Feb 27, 2018	15.40	15.40	15.00	15.00
6407	NYSE	VLT	Mon, Feb 26, 2018	14.45	15.50	14.45	15.30
6406	NYSE	VLT	Fri, Feb 23, 2018	16.05	16.05	14.35	14.45
6405	NYSE	VLT	Thu, Feb 22, 2018	16.05	16.15	15.80	15.80
6404	NYSE	VLT	Wed, Feb 21, 2018	16.15	16.45	16.05	16.05
6403	NYSE	VLT	Tue, Feb 20, 2018	16.10	16.40	16.05	16.15
6402	NYSE	VLT	Fri, Feb 16, 2018	15.95	16.40	15.95	16.15
6401	NYSE	VLT	Thu, Feb 15, 2018	16.25	16.25	15.85	16.00
6400	NYSE	VLT	Wed, Feb 14, 2018	15.70	16.20	15.60	16.10
6399	NYSE	VLT	Tue, Feb 13, 2018	15.45	15.85	15.40	15.85
6398	NYSE	VLT	Mon, Feb 12, 2018	15.50	15.85	15.35	15.50
6397	NYSE	VLT	Fri, Feb 9, 2018	15.35	15.50	14.95	15.45
6396	NYSE	VLT	Thu, Feb 8, 2018	15.50	15.55	15.15	15.25
6395	NYSE	VLT	Wed, Feb 7, 2018	15.40	15.70	15.30	15.45
6394	NYSE	VLT	Tue, Feb 6, 2018	15.05	15.58	14.80	15.45
6393	NYSE	VLT	Mon, Feb 5, 2018	15.90	15.90	15.20	15.20
6392	NYSE	VLT	Fri, Feb 2, 2018	16.20	16.25	15.85	15.95
6391	NYSE	VLT	Thu, Feb 1, 2018	16.35	16.50	16.15	16.35
6390	NYSE	VLT	Wed, Jan 31, 2018	16.45	16.50	16.25	16.35
6389	NYSE	VLT	Tue, Jan 30, 2018	16.40	16.60	16.30	16.35
6388	NYSE	VLT	Mon, Jan 29, 2018	16.60	16.78	16.40	16.55
6387	NYSE	VLT	Fri, Jan 26, 2018	16.55	16.65	16.40	16.60
6386	NYSE	VLT	Thu, Jan 25, 2018	16.60	16.60	16.35	16.45
6385	NYSE	VLT	Wed, Jan 24, 2018	16.90	16.95	16.55	16.60
6384	NYSE	VLT	Tue, Jan 23, 2018	16.90	17.00	16.75	16.85
6383	NYSE	VLT	Mon, Jan 22, 2018	17.00	17.10	16.80	17.00
6382	NYSE	VLT	Fri, Jan 19, 2018	16.70	17.00	16.65	17.00
6381	NYSE	VLT	Thu, Jan 18, 2018	16.85	16.95	16.65	16.75
6380	NYSE	VLT	Wed, Jan 17, 2018	16.90	17.05	16.63	16.85
6379	NYSE	VLT	Tue, Jan 16, 2018	16.95	17.15	16.80	16.80
6378	NYSE	VLT	Fri, Jan 12, 2018	16.85	17.00	16.80	16.95
6377	NYSE	VLT	Thu, Jan 11, 2018	16.55	16.90	16.50	16.80
6376	NYSE	VLT	Wed, Jan 10, 2018	16.60	16.70	16.40	16.50
6375	NYSE	VLT	Tue, Jan 9, 2018	17.25	17.25	16.55	16.65
6374	NYSE	VLT	Mon, Jan 8, 2018	17.10	17.20	16.58	17.20
6373	NYSE	VLT	Fri, Jan 5, 2018	16.80	16.90	16.40	16.55
6372	NYSE	VLT	Thu, Jan 4, 2018	16.80	16.95	16.75	16.85
6371	NYSE	VLT	Wed, Jan 3, 2018	16.75	17.00	16.65	16.80
6370	NYSE	VLT	Tue, Jan 2, 2018	16.95	17.05	16.78	16.85
6369	NYSE	VLT	Fri, Dec 29, 2017	16.75	17.18	16.75	16.90
6368	NYSE	VLT	Thu, Dec 28, 2017	16.60	16.80	16.55	16.70
6367	NYSE	VLT	Wed, Dec 27, 2017	17.10	17.20	16.78	16.60
6366	NYSE	VLT	Tue, Dec 26, 2017	17.10	17.28	17.05	17.15
6365	NYSE	VLT	Fri, Dec 22, 2017	17.15	17.30	16.90	17.15
6364	NYSE	VLT	Thu, Dec 21, 2017	16.85	17.30	16.75	17.10
6363	NYSE	VLT	Wed, Dec 20, 2017	16.25	16.80	16.10	16.75
6362	NYSE	VLT	Tue, Dec 19, 2017	16.45	16.50	15.95	16.15
6361	NYSE	VLT	Mon, Dec 18, 2017	15.70	16.85	15.35	16.45
6360	NYSE	VLT	Fri, Dec 15, 2017	14.90	15.08	14.75	15.00
6359	NYSE	VLT	Thu, Dec 14, 2017	15.05	15.10	14.70	14.90
6358	NYSE	VLT	Wed, Dec 13, 2017	14.90	15.30	14.90	15.10
6357	NYSE	VLT	Tue, Dec 12, 2017	14.95	15.00	14.75	14.90
6356	NYSE	VLT	Mon, Dec 11, 2017	14.85	15.00	14.80	14.85
6355	NYSE	VLT	Fri, Dec 8, 2017	15.00	15.05	14.80	14.85
6354	NYSE	VLT	Thu, Dec 7, 2017	14.75	14.90	14.60	14.90
6353	NYSE	VLT	Wed, Dec 6, 2017	14.90	15.00	14.70	14.90
6352	NYSE	VLT	Tue, Dec 5, 2017	15.30	15.35	14.85	14.85
6351	NYSE	VLT	Mon, Dec 4, 2017	15.40	15.45	15.00	15.25
6350	NYSE	VLT	Fri, Dec 1, 2017	15.30	15.40	14.85	15.35
6349	NYSE	VLT	Thu, Nov 30, 2017	15.25	15.40	15.15	15.20
6348	NYSE	VLT	Wed, Nov 29, 2017	15.15	15.35	15.10	15.20
6347	NYSE	VLT	Tue, Nov 28, 2017	15.00	15.20	14.90	15.20
6346	NYSE	VLT	Mon, Nov 27, 2017	14.85	15.05	14.85	14.95
6345	NYSE	VLT	Fri, Nov 24, 2017	15.00	15.00	14.73	14.85
6344	NYSE	VLT	Wed, Nov 22, 2017	15.00	15.05	14.85	14.95
6343	NYSE	VLT	Tue, Nov 21, 2017	14.80	15.08	14.80	15.00
6342	NYSE	VLT	Mon, Nov 20, 2017	14.80	14.95	14.63	14.80
6341	NYSE	VLT	Fri, Nov 17, 2017	15.05	15.20	14.70	14.80
6340	NYSE	VLT	Thu, Nov 16, 2017	15.05	15.15	15.05	15.10
6339	NYSE	VLT	Wed, Nov 15, 2017	15.15	15.23	15.00	15.00
6338	NYSE	VLT	Tue, Nov 14, 2017	15.40	15.45	15.20	15.25
6337	NYSE	VLT	Mon, Nov 13, 2017	15.55	15.60	15.35	15.40
6336	NYSE	VLT	Fri, Nov 10, 2017	15.45	15.65	15.35	15.55
6335	NYSE	VLT	Thu, Nov 9, 2017	15.30	15.60	15.30	15.50
6334	NYSE	VLT	Wed, Nov 8, 2017	15.45	15.58	15.35	15.50
6333	NYSE	VLT	Tue, Nov 7, 2017	15.65	15.65	15.35	15.45
6332	NYSE	VLT	Mon, Nov 6, 2017	15.55	15.70	15.45	15.55
6331	NYSE	VLT	Fri, Nov 3, 2017	15.70	15.78	15.35	15.45
6330	NYSE	VLT	Thu, Nov 2, 2017	15.65	15.85	15.60	15.70
6329	NYSE	VLT	Wed, Nov 1, 2017	16.15	16.25	15.60	15.65
6328	NYSE	VLT	Tue, Oct 31, 2017	16.00	16.25	16.00	16.10
6327	NYSE	VLT	Mon, Oct 30, 2017	15.90	16.35	15.81	16.25
6326	NYSE	VLT	Fri, Oct 27, 2017	15.60	16.35	15.25	15.95
6325	NYSE	VLT	Thu, Oct 26, 2017	15.05	15.35	15.05	15.25
6324	NYSE	VLT	Wed, Oct 25, 2017	15.15	15.15	14.90	15.05
6323	NYSE	VLT	Tue, Oct 24, 2017	15.15	15.20	14.95	15.10
6322	NYSE	VLT	Mon, Oct 23, 2017	15.25	15.30	14.86	15.05
6321	NYSE	VLT	Fri, Oct 20, 2017	15.35	15.38	15.20	15.35
6320	NYSE	VLT	Thu, Oct 19, 2017	15.25	15.48	15.20	15.25
6319	NYSE	VLT	Wed, Oct 18, 2017	15.35	15.45	15.23	15.25
6318	NYSE	VLT	Tue, Oct 17, 2017	15.25	15.40	15.15	15.40
6317	NYSE	VLT	Mon, Oct 16, 2017	15.10	15.25	15.03	15.25
6316	NYSE	VLT	Fri, Oct 13, 2017	15.35	15.50	15.00	15.05
6315	NYSE	VLT	Thu, Oct 12, 2017	15.15	15.60	15.15	15.40
6314	NYSE	VLT	Wed, Oct 11, 2017	15.20	15.25	15.10	15.20
6313	NYSE	VLT	Tue, Oct 10, 2017	15.15	15.25	15.08	15.15
6312	NYSE	VLT	Mon, Oct 9, 2017	15.15	15.20	15.00	15.10
6311	NYSE	VLT	Fri, Oct 6, 2017	15.05	15.10	14.95	15.05
6310	NYSE	VLT	Thu, Oct 5, 2017	15.05	15.10	14.95	15.05
6309	NYSE	VLT	Wed, Oct 4, 2017	15.20	15.20	14.85	14.95
6308	NYSE	VLT	Tue, Oct 3, 2017	15.20	15.25	14.95	15.25
6307	NYSE	VLT	Mon, Oct 2, 2017	14.80	15.20	14.70	15.20
6306	NYSE	VLT	Fri, Sep 29, 2017	15.05	15.15	14.80	14.85
6305	NYSE	VLT	Thu, Sep 28, 2017	14.95	15.15	14.70	15.10
6304	NYSE	VLT	Wed, Sep 27, 2017	14.55	15.00	14.50	15.00
6303	NYSE	VLT	Tue, Sep 26, 2017	14.60	14.85	14.55	14.60
6302	NYSE	VLT	Mon, Sep 25, 2017	14.35	14.55	14.35	14.55
6301	NYSE	VLT	Fri, Sep 22, 2017	14.30	14.55	14.28	14.40
6300	NYSE	VLT	Thu, Sep 21, 2017	14.40	14.45	14.20	14.35
6299	NYSE	VLT	Wed, Sep 20, 2017	14.30	14.55	14.25	14.40
6298	NYSE	VLT	Tue, Sep 19, 2017	14.55	14.60	14.30	14.35
6297	NYSE	VLT	Mon, Sep 18, 2017	14.60	14.80	14.45	14.55
6296	NYSE	VLT	Fri, Sep 15, 2017	14.90	15.10	14.45	14.55
6295	NYSE	VLT	Thu, Sep 14, 2017	14.55	14.55	14.40	14.55
6294	NYSE	VLT	Wed, Sep 13, 2017	14.55	14.60	14.40	14.60
6293	NYSE	VLT	Tue, Sep 12, 2017	14.70	14.75	14.53	14.60
6292	NYSE	VLT	Mon, Sep 11, 2017	14.40	14.78	14.38	14.70
6291	NYSE	VLT	Fri, Sep 8, 2017	14.15	14.45	14.05	14.35
6290	NYSE	VLT	Thu, Sep 7, 2017	14.15	14.25	14.10	14.15
6289	NYSE	VLT	Wed, Sep 6, 2017	14.10	14.35	14.10	14.15
6288	NYSE	VLT	Tue, Sep 5, 2017	14.45	14.48	14.05	14.10
6287	NYSE	VLT	Fri, Sep 1, 2017	14.40	14.55	14.35	14.40
6286	NYSE	VLT	Thu, Aug 31, 2017	14.25	14.60	14.20	14.35
6285	NYSE	VLT	Wed, Aug 30, 2017	14.15	14.25	14.10	14.25
6284	NYSE	VLT	Tue, Aug 29, 2017	14.15	14.33	14.00	14.20
6283	NYSE	VLT	Mon, Aug 28, 2017	13.80	14.20	13.80	14.15
6282	NYSE	VLT	Fri, Aug 25, 2017	13.65	13.85	13.60	13.75
6281	NYSE	VLT	Thu, Aug 24, 2017	13.65	13.75	13.60	13.70
6280	NYSE	VLT	Wed, Aug 23, 2017	13.60	13.70	13.50	13.65
6279	NYSE	VLT	Tue, Aug 22, 2017	13.80	13.90	13.55	13.65
6278	NYSE	VLT	Mon, Aug 21, 2017	13.75	13.90	13.60	13.75
6277	NYSE	VLT	Fri, Aug 18, 2017	13.60	13.88	13.60	13.80
6276	NYSE	VLT	Thu, Aug 17, 2017	13.85	14.00	13.65	13.70
6275	NYSE	VLT	Wed, Aug 16, 2017	13.65	13.90	13.60	13.85
6274	NYSE	VLT	Tue, Aug 15, 2017	13.80	13.85	13.50	13.70
6273	NYSE	VLT	Mon, Aug 14, 2017	13.95	14.00	13.70	13.85
6272	NYSE	VLT	Fri, Aug 11, 2017	14.10	14.30	13.75	13.85
6271	NYSE	VLT	Thu, Aug 10, 2017	14.35	14.43	14.10	14.15
6270	NYSE	VLT	Wed, Aug 9, 2017	14.45	14.60	14.30	14.40
6269	NYSE	VLT	Tue, Aug 8, 2017	14.65	14.75	14.45	14.50
6268	NYSE	VLT	Mon, Aug 7, 2017	14.45	14.75	14.45	14.70
6267	NYSE	VLT	Fri, Aug 4, 2017	14.60	14.75	14.30	14.40
6266	NYSE	VLT	Thu, Aug 3, 2017	14.80	14.95	14.53	14.60
6265	NYSE	VLT	Wed, Aug 2, 2017	15.10	15.10	14.65	14.85
6264	NYSE	VLT	Tue, Aug 1, 2017	15.15	15.28	15.00	15.05
6263	NYSE	VLT	Mon, Jul 31, 2017	15.00	15.20	14.65	15.10
6262	NYSE	VLT	Fri, Jul 28, 2017	14.00	14.95	14.00	14.40
6261	NYSE	VLT	Thu, Jul 27, 2017	13.70	14.15	13.60	13.85
6260	NYSE	VLT	Wed, Jul 26, 2017	13.70	13.95	13.55	13.70
6259	NYSE	VLT	Tue, Jul 25, 2017	13.25	13.85	13.25	13.70
6258	NYSE	VLT	Mon, Jul 24, 2017	13.30	13.35	13.15	13.30
6257	NYSE	VLT	Fri, Jul 21, 2017	13.50	13.63	13.25	13.30
6256	NYSE	VLT	Thu, Jul 20, 2017	13.35	13.60	13.35	13.45
6255	NYSE	VLT	Wed, Jul 19, 2017	13.35	13.45	13.20	13.35
6254	NYSE	VLT	Tue, Jul 18, 2017	13.25	13.35	13.10	13.25
6253	NYSE	VLT	Mon, Jul 17, 2017	13.40	13.50	13.30	13.35
6252	NYSE	VLT	Fri, Jul 14, 2017	13.65	13.75	13.40	13.40
6251	NYSE	VLT	Thu, Jul 13, 2017	13.75	13.80	13.30	13.65
6250	NYSE	VLT	Wed, Jul 12, 2017	13.50	13.95	13.45	13.80
6249	NYSE	VLT	Tue, Jul 11, 2017	13.30	13.40	13.08	13.20
6248	NYSE	VLT	Mon, Jul 10, 2017	13.25	13.35	13.20	13.25
6247	NYSE	VLT	Fri, Jul 7, 2017	13.20	13.30	13.10	13.30
6246	NYSE	VLT	Thu, Jul 6, 2017	13.30	13.53	13.15	13.20
6245	NYSE	VLT	Wed, Jul 5, 2017	13.30	13.43	13.25	13.40
6244	NYSE	VLT	Mon, Jul 3, 2017	13.20	13.55	13.15	13.40
6243	NYSE	VLT	Fri, Jun 30, 2017	13.10	13.35	13.10	13.20
6242	NYSE	VLT	Thu, Jun 29, 2017	13.25	13.40	13.00	13.20
6241	NYSE	VLT	Wed, Jun 28, 2017	13.50	13.65	13.30	13.30
6240	NYSE	VLT	Tue, Jun 27, 2017	13.55	13.60	13.35	13.45
6239	NYSE	VLT	Mon, Jun 26, 2017	13.85	13.90	13.45	13.60
6238	NYSE	VLT	Fri, Jun 23, 2017	13.95	14.10	13.65	13.80
6237	NYSE	VLT	Thu, Jun 22, 2017	14.00	14.05	13.85	13.85
6236	NYSE	VLT	Wed, Jun 21, 2017	14.10	14.25	13.85	13.95
6235	NYSE	VLT	Tue, Jun 20, 2017	14.40	14.40	14.00	14.00
6234	NYSE	VLT	Mon, Jun 19, 2017	14.40	14.45	14.23	14.40
6233	NYSE	VLT	Fri, Jun 16, 2017	14.55	14.70	14.23	14.30
6232	NYSE	VLT	Thu, Jun 15, 2017	14.40	14.50	14.15	14.50
6231	NYSE	VLT	Wed, Jun 14, 2017	14.45	14.55	14.35	14.50
6230	NYSE	VLT	Tue, Jun 13, 2017	14.20	14.70	14.05	14.50
6229	NYSE	VLT	Mon, Jun 12, 2017	14.20	14.40	14.20	14.25
6228	NYSE	VLT	Fri, Jun 9, 2017	14.05	14.25	13.90	14.10
6227	NYSE	VLT	Thu, Jun 8, 2017	14.10	14.18	13.95	14.05
6226	NYSE	VLT	Wed, Jun 7, 2017	14.60	14.60	14.15	14.20
6225	NYSE	VLT	Tue, Jun 6, 2017	14.70	14.75	14.50	14.60
6224	NYSE	VLT	Mon, Jun 5, 2017	14.90	14.90	14.70	14.75
6223	NYSE	VLT	Fri, Jun 2, 2017	14.80	15.00	14.75	14.90
6222	NYSE	VLT	Thu, Jun 1, 2017	14.80	14.85	14.65	14.80
6221	NYSE	VLT	Wed, May 31, 2017	14.65	14.85	14.55	14.75
6220	NYSE	VLT	Tue, May 30, 2017	14.60	14.75	14.50	14.65
6219	NYSE	VLT	Fri, May 26, 2017	14.65	14.85	14.50	14.65
6218	NYSE	VLT	Thu, May 25, 2017	14.60	14.70	14.50	14.65
6217	NYSE	VLT	Wed, May 24, 2017	14.55	14.65	14.38	14.60
6216	NYSE	VLT	Tue, May 23, 2017	14.65	14.65	14.40	14.50
6215	NYSE	VLT	Mon, May 22, 2017	14.25	14.65	14.23	14.55
6214	NYSE	VLT	Fri, May 19, 2017	14.20	14.40	14.05	14.20
6213	NYSE	VLT	Thu, May 18, 2017	14.15	14.25	14.05	14.20
6212	NYSE	VLT	Wed, May 17, 2017	14.30	14.33	14.05	14.15
6211	NYSE	VLT	Tue, May 16, 2017	14.50	14.55	14.10	14.35
6210	NYSE	VLT	Mon, May 15, 2017	14.35	14.55	14.20	14.45
6209	NYSE	VLT	Fri, May 12, 2017	14.05	14.15	13.85	14.00
6208	NYSE	VLT	Thu, May 11, 2017	14.40	14.40	13.95	14.00
6207	NYSE	VLT	Wed, May 10, 2017	14.05	14.50	14.00	14.40
6206	NYSE	VLT	Tue, May 9, 2017	14.05	14.15	13.90	14.10
6205	NYSE	VLT	Mon, May 8, 2017	14.35	14.40	14.00	14.10
6204	NYSE	VLT	Fri, May 5, 2017	14.10	14.40	14.05	14.30
6203	NYSE	VLT	Thu, May 4, 2017	14.25	14.28	13.85	14.00
6202	NYSE	VLT	Wed, May 3, 2017	14.35	14.40	14.20	14.25
6201	NYSE	VLT	Tue, May 2, 2017	14.65	14.70	14.30	14.35
6200	NYSE	VLT	Mon, May 1, 2017	14.85	14.90	14.60	14.65
6199	NYSE	VLT	Fri, Apr 28, 2017	14.30	14.65	14.15	14.55
6198	NYSE	VLT	Thu, Apr 27, 2017	14.60	14.70	14.30	14.35
6197	NYSE	VLT	Wed, Apr 26, 2017	14.75	14.90	14.20	14.35
6196	NYSE	VLT	Tue, Apr 25, 2017	14.85	15.10	14.80	15.10
6195	NYSE	VLT	Mon, Apr 24, 2017	15.00	15.10	14.85	14.90
6194	NYSE	VLT	Fri, Apr 21, 2017	15.35	15.35	14.90	14.95
6193	NYSE	VLT	Thu, Apr 20, 2017	15.45	15.45	15.05	15.35
6192	NYSE	VLT	Wed, Apr 19, 2017	15.50	15.55	15.35	15.45
6191	NYSE	VLT	Tue, Apr 18, 2017	15.35	15.53	15.30	15.40
6190	NYSE	VLT	Mon, Apr 17, 2017	15.30	15.45	15.18	15.40
6189	NYSE	VLT	Thu, Apr 13, 2017	15.35	15.50	15.30	15.35
6188	NYSE	VLT	Wed, Apr 12, 2017	15.45	15.50	15.30	15.35
6187	NYSE	VLT	Tue, Apr 11, 2017	15.55	15.65	15.40	15.45
6186	NYSE	VLT	Mon, Apr 10, 2017	15.55	15.68	15.45	15.55
6185	NYSE	VLT	Fri, Apr 7, 2017	15.80	15.80	15.45	15.55
6184	NYSE	VLT	Thu, Apr 6, 2017	15.50	15.80	15.35	15.75
6183	NYSE	VLT	Wed, Apr 5, 2017	15.55	15.65	15.40	15.45
6182	NYSE	VLT	Tue, Apr 4, 2017	15.45	15.60	15.40	15.50
6181	NYSE	VLT	Mon, Apr 3, 2017	15.70	15.75	15.40	15.45
6180	NYSE	VLT	Fri, Mar 31, 2017	15.50	15.70	15.40	15.70
6179	NYSE	VLT	Thu, Mar 30, 2017	15.35	15.50	15.30	15.45
6178	NYSE	VLT	Wed, Mar 29, 2017	15.00	15.40	15.00	15.35
6177	NYSE	VLT	Tue, Mar 28, 2017	14.95	15.10	14.85	15.05
6176	NYSE	VLT	Mon, Mar 27, 2017	15.15	15.30	15.05	15.00
6175	NYSE	VLT	Fri, Mar 24, 2017	15.30	15.40	15.15	15.20
6174	NYSE	VLT	Thu, Mar 23, 2017	15.20	15.60	15.15	15.25
6173	NYSE	VLT	Wed, Mar 22, 2017	15.30	15.40	15.18	15.25
6172	NYSE	VLT	Tue, Mar 21, 2017	15.60	15.60	15.10	15.30
6171	NYSE	VLT	Mon, Mar 20, 2017	15.65	15.80	15.50	15.50
6170	NYSE	VLT	Fri, Mar 17, 2017	15.70	15.70	15.50	15.65
6169	NYSE	VLT	Thu, Mar 16, 2017	15.50	15.70	15.40	15.55
6168	NYSE	VLT	Wed, Mar 15, 2017	15.45	15.65	15.23	15.45
6167	NYSE	VLT	Tue, Mar 14, 2017	15.35	15.65	15.30	15.45
6166	NYSE	VLT	Mon, Mar 13, 2017	15.35	15.55	15.30	15.40
6165	NYSE	VLT	Fri, Mar 10, 2017	15.25	15.48	15.15	15.35
6164	NYSE	VLT	Thu, Mar 9, 2017	15.00	15.25	15.00	15.10
6163	NYSE	VLT	Wed, Mar 8, 2017	15.20	15.25	15.00	15.05
6162	NYSE	VLT	Tue, Mar 7, 2017	15.20	15.40	15.15	15.20
6161	NYSE	VLT	Mon, Mar 6, 2017	15.25	15.30	15.10	15.20
6160	NYSE	VLT	Fri, Mar 3, 2017	15.15	15.70	15.10	15.30
6159	NYSE	VLT	Thu, Mar 2, 2017	16.10	16.45	16.00	16.30
6158	NYSE	VLT	Wed, Mar 1, 2017	16.25	16.35	16.00	16.00
6157	NYSE	VLT	Tue, Feb 28, 2017	16.30	16.30	16.05	16.20
6156	NYSE	VLT	Mon, Feb 27, 2017	16.00	16.35	15.93	16.25
6155	NYSE	VLT	Fri, Feb 24, 2017	15.90	16.15	15.70	16.00
6154	NYSE	VLT	Thu, Feb 23, 2017	15.90	16.00	15.80	15.90
6153	NYSE	VLT	Wed, Feb 22, 2017	16.05	16.20	15.85	15.90
6152	NYSE	VLT	Tue, Feb 21, 2017	16.00	16.20	15.80	16.10
6151	NYSE	VLT	Fri, Feb 17, 2017	16.10	16.50	15.95	16.00
6150	NYSE	VLT	Thu, Feb 16, 2017	15.55	16.20	15.55	16.00
6149	NYSE	VLT	Wed, Feb 15, 2017	15.35	15.50	15.25	15.45
6148	NYSE	VLT	Tue, Feb 14, 2017	15.45	15.55	15.25	15.40
6147	NYSE	VLT	Mon, Feb 13, 2017	15.85	15.90	15.25	15.50
6146	NYSE	VLT	Fri, Feb 10, 2017	15.90	16.00	15.75	16.00
6145	NYSE	VLT	Thu, Feb 9, 2017	15.80	15.90	15.75	15.80
6144	NYSE	VLT	Wed, Feb 8, 2017	15.80	15.85	15.65	15.85
6143	NYSE	VLT	Tue, Feb 7, 2017	15.80	15.85	15.65	15.75
6142	NYSE	VLT	Mon, Feb 6, 2017	15.75	15.90	15.60	15.75
6141	NYSE	VLT	Fri, Feb 3, 2017	16.00	16.10	15.70	15.80
6140	NYSE	VLT	Thu, Feb 2, 2017	15.90	16.00	15.70	15.95
6139	NYSE	VLT	Wed, Feb 1, 2017	16.20	16.25	15.80	15.90
6138	NYSE	VLT	Tue, Jan 31, 2017	15.70	16.18	15.65	16.10
6137	NYSE	VLT	Mon, Jan 30, 2017	15.75	15.80	15.50	15.80
6136	NYSE	VLT	Fri, Jan 27, 2017	15.80	15.85	15.65	15.75
6135	NYSE	VLT	Thu, Jan 26, 2017	15.80	15.85	15.60	15.75
6134	NYSE	VLT	Wed, Jan 25, 2017	15.70	15.85	15.65	15.75
6133	NYSE	VLT	Tue, Jan 24, 2017	15.70	15.85	15.50	15.70
6132	NYSE	VLT	Mon, Jan 23, 2017	15.90	16.00	15.60	15.70
6131	NYSE	VLT	Fri, Jan 20, 2017	15.75	15.95	15.65	15.90
6130	NYSE	VLT	Thu, Jan 19, 2017	16.10	16.25	15.45	15.75
6129	NYSE	VLT	Wed, Jan 18, 2017	16.10	16.40	16.00	16.35
6128	NYSE	VLT	Tue, Jan 17, 2017	15.95	16.10	15.80	16.10
6127	NYSE	VLT	Fri, Jan 13, 2017	15.95	16.05	15.85	15.95
6126	NYSE	VLT	Thu, Jan 12, 2017	16.20	16.20	15.75	15.95
6125	NYSE	VLT	Wed, Jan 11, 2017	15.85	16.25	15.80	16.20
6124	NYSE	VLT	Tue, Jan 10, 2017	15.80	15.88	15.70	15.85
6123	NYSE	VLT	Mon, Jan 9, 2017	15.95	16.05	15.70	15.80
6122	NYSE	VLT	Fri, Jan 6, 2017	16.00	16.10	15.85	16.05
6121	NYSE	VLT	Thu, Jan 5, 2017	15.85	16.00	15.70	15.95
6120	NYSE	VLT	Wed, Jan 4, 2017	15.75	15.95	15.65	15.85
6119	NYSE	VLT	Tue, Jan 3, 2017	15.75	15.75	15.55	15.70
6118	NYSE	VLT	Fri, Dec 30, 2016	15.45	15.85	15.45	15.60
6117	NYSE	VLT	Thu, Dec 29, 2016	15.40	15.60	15.25	15.40
6116	NYSE	VLT	Wed, Dec 28, 2016	15.45	15.65	15.35	15.45
6115	NYSE	VLT	Tue, Dec 27, 2016	15.80	15.85	15.60	15.45
6114	NYSE	VLT	Fri, Dec 23, 2016	15.60	15.80	15.45	15.75
6113	NYSE	VLT	Thu, Dec 22, 2016	15.45	15.60	15.30	15.55
6112	NYSE	VLT	Wed, Dec 21, 2016	15.70	15.75	15.35	15.45
6111	NYSE	VLT	Tue, Dec 20, 2016	15.95	15.95	15.60	15.65
6110	NYSE	VLT	Mon, Dec 19, 2016	15.45	15.90	15.41	15.85
6109	NYSE	VLT	Fri, Dec 16, 2016	15.15	15.35	14.95	15.35
6108	NYSE	VLT	Thu, Dec 15, 2016	15.45	15.65	14.95	15.25
6107	NYSE	VLT	Wed, Dec 14, 2016	15.30	15.75	15.20	15.30
6106	NYSE	VLT	Tue, Dec 13, 2016	14.90	15.55	14.85	15.35
6105	NYSE	VLT	Mon, Dec 12, 2016	14.50	14.90	14.50	14.75
6104	NYSE	VLT	Fri, Dec 9, 2016	14.35	14.65	14.30	14.50
6103	NYSE	VLT	Thu, Dec 8, 2016	14.30	14.50	14.20	14.40
6102	NYSE	VLT	Wed, Dec 7, 2016	14.30	14.40	14.15	14.25
6101	NYSE	VLT	Tue, Dec 6, 2016	14.45	14.70	14.20	14.35
6100	NYSE	VLT	Mon, Dec 5, 2016	14.65	14.75	14.13	14.25
6099	NYSE	VLT	Fri, Dec 2, 2016	14.65	14.73	14.50	14.60
6098	NYSE	VLT	Thu, Dec 1, 2016	14.75	14.85	14.50	14.60
6097	NYSE	VLT	Wed, Nov 30, 2016	14.60	14.80	14.45	14.60
6096	NYSE	VLT	Tue, Nov 29, 2016	14.85	14.95	14.45	14.55
6095	NYSE	VLT	Mon, Nov 28, 2016	14.95	15.00	14.60	14.85
6094	NYSE	VLT	Fri, Nov 25, 2016	14.90	15.05	14.85	14.95
6093	NYSE	VLT	Wed, Nov 23, 2016	15.10	15.30	14.80	14.90
6092	NYSE	VLT	Tue, Nov 22, 2016	15.05	15.30	15.00	15.15
6091	NYSE	VLT	Mon, Nov 21, 2016	14.70	15.20	14.70	14.90
6090	NYSE	VLT	Fri, Nov 18, 2016	14.70	14.70	14.35	14.60
6089	NYSE	VLT	Thu, Nov 17, 2016	14.70	14.95	14.60	14.65
6088	NYSE	VLT	Wed, Nov 16, 2016	15.00	15.10	14.45	14.55
6087	NYSE	VLT	Tue, Nov 15, 2016	14.75	15.15	14.75	15.10
6086	NYSE	VLT	Mon, Nov 14, 2016	14.55	14.75	14.48	14.70
6085	NYSE	VLT	Fri, Nov 11, 2016	14.40	14.60	14.40	14.50
6084	NYSE	VLT	Thu, Nov 10, 2016	14.60	14.63	14.35	14.40
6083	NYSE	VLT	Wed, Nov 9, 2016	14.55	14.75	14.25	14.45
6082	NYSE	VLT	Tue, Nov 8, 2016	14.25	14.70	14.20	14.50
6081	NYSE	VLT	Mon, Nov 7, 2016	14.15	14.25	13.93	14.25
6080	NYSE	VLT	Fri, Nov 4, 2016	13.70	13.88	13.45	13.60
6079	NYSE	VLT	Thu, Nov 3, 2016	13.80	13.95	13.55	13.60
6078	NYSE	VLT	Wed, Nov 2, 2016	14.25	14.25	13.80	13.80
6077	NYSE	VLT	Tue, Nov 1, 2016	15.10	15.10	14.15	14.20
6076	NYSE	VLT	Mon, Oct 31, 2016	14.45	15.05	14.45	15.00
6075	NYSE	VLT	Fri, Oct 28, 2016	14.70	14.75	14.45	14.45
6074	NYSE	VLT	Thu, Oct 27, 2016	14.75	14.90	14.33	14.60
6073	NYSE	VLT	Wed, Oct 26, 2016	14.85	15.05	14.53	14.80
6072	NYSE	VLT	Tue, Oct 25, 2016	15.10	15.20	14.75	14.85
6071	NYSE	VLT	Mon, Oct 24, 2016	14.90	15.10	14.80	15.05
6070	NYSE	VLT	Fri, Oct 21, 2016	15.00	15.05	14.80	14.80
6069	NYSE	VLT	Thu, Oct 20, 2016	15.00	15.05	14.78	15.05
6068	NYSE	VLT	Wed, Oct 19, 2016	15.20	15.30	14.95	15.00
6067	NYSE	VLT	Tue, Oct 18, 2016	15.20	15.25	15.15	15.20
6066	NYSE	VLT	Mon, Oct 17, 2016	15.10	15.15	14.95	15.00
6065	NYSE	VLT	Fri, Oct 14, 2016	15.15	15.20	14.90	15.05
6064	NYSE	VLT	Thu, Oct 13, 2016	15.10	15.20	14.80	15.00
6063	NYSE	VLT	Wed, Oct 12, 2016	15.10	15.25	14.95	15.10
6062	NYSE	VLT	Tue, Oct 11, 2016	15.10	15.25	15.05	15.05
6061	NYSE	VLT	Mon, Oct 10, 2016	14.85	15.30	14.85	15.20
6060	NYSE	VLT	Fri, Oct 7, 2016	15.01	15.11	14.78	14.82
6059	NYSE	VLT	Thu, Oct 6, 2016	15.02	15.10	14.83	15.00
6058	NYSE	VLT	Wed, Oct 5, 2016	15.23	15.32	14.95	15.05
6057	NYSE	VLT	Tue, Oct 4, 2016	15.36	15.40	15.08	15.19
6056	NYSE	VLT	Mon, Oct 3, 2016	15.37	15.42	15.11	15.28
6055	NYSE	VLT	Fri, Sep 30, 2016	15.31	15.41	15.23	15.39
6054	NYSE	VLT	Thu, Sep 29, 2016	15.08	15.36	14.99	15.26
6053	NYSE	VLT	Wed, Sep 28, 2016	15.26	15.27	14.91	15.01
6052	NYSE	VLT	Tue, Sep 27, 2016	15.20	15.31	15.17	15.23
6051	NYSE	VLT	Mon, Sep 26, 2016	15.19	15.30	15.15	15.19
6050	NYSE	VLT	Fri, Sep 23, 2016	15.15	15.30	15.14	15.20
6049	NYSE	VLT	Thu, Sep 22, 2016	14.95	15.30	14.92	15.23
6048	NYSE	VLT	Wed, Sep 21, 2016	14.59	14.81	14.43	14.81
6047	NYSE	VLT	Tue, Sep 20, 2016	14.77	14.84	14.56	14.56
6046	NYSE	VLT	Mon, Sep 19, 2016	14.76	14.85	14.65	14.71
6045	NYSE	VLT	Fri, Sep 16, 2016	14.91	15.04	14.67	14.69
6044	NYSE	VLT	Thu, Sep 15, 2016	14.64	15.02	14.64	15.00
6043	NYSE	VLT	Wed, Sep 14, 2016	14.82	14.88	14.65	14.71
6042	NYSE	VLT	Tue, Sep 13, 2016	14.80	14.83	14.64	14.77
6041	NYSE	VLT	Mon, Sep 12, 2016	14.95	15.07	14.52	14.89
6040	NYSE	VLT	Fri, Sep 9, 2016	15.33	15.38	14.97	15.04
6039	NYSE	VLT	Thu, Sep 8, 2016	15.36	15.46	15.27	15.39
6038	NYSE	VLT	Wed, Sep 7, 2016	15.21	15.36	15.07	15.36
6037	NYSE	VLT	Tue, Sep 6, 2016	15.19	15.37	15.11	15.21
6036	NYSE	VLT	Fri, Sep 2, 2016	14.90	15.23	14.90	15.22
6035	NYSE	VLT	Thu, Sep 1, 2016	14.83	14.96	14.78	14.84
6034	NYSE	VLT	Wed, Aug 31, 2016	14.80	14.90	14.74	14.89
6033	NYSE	VLT	Tue, Aug 30, 2016	14.75	14.81	14.63	14.79
6032	NYSE	VLT	Mon, Aug 29, 2016	14.69	14.83	14.67	14.72
6031	NYSE	VLT	Fri, Aug 26, 2016	14.77	15.05	14.62	14.69
6030	NYSE	VLT	Thu, Aug 25, 2016	14.79	14.93	14.73	14.77
6029	NYSE	VLT	Wed, Aug 24, 2016	14.84	14.89	14.72	14.78
6028	NYSE	VLT	Tue, Aug 23, 2016	14.90	14.97	14.81	14.83
6027	NYSE	VLT	Mon, Aug 22, 2016	14.76	14.87	14.61	14.82
6026	NYSE	VLT	Fri, Aug 19, 2016	14.91	14.92	14.75	14.76
6025	NYSE	VLT	Thu, Aug 18, 2016	14.85	15.01	14.84	14.92
6024	NYSE	VLT	Wed, Aug 17, 2016	14.87	14.93	14.63	14.84
6023	NYSE	VLT	Tue, Aug 16, 2016	15.01	15.13	14.77	14.78
6022	NYSE	VLT	Mon, Aug 15, 2016	15.14	15.30	15.04	15.05
6021	NYSE	VLT	Fri, Aug 12, 2016	15.00	15.19	14.96	15.14
6020	NYSE	VLT	Thu, Aug 11, 2016	14.84	15.09	14.84	15.00
6019	NYSE	VLT	Wed, Aug 10, 2016	14.91	15.00	14.76	14.78
6018	NYSE	VLT	Tue, Aug 9, 2016	15.04	15.08	14.76	14.91
6017	NYSE	VLT	Mon, Aug 8, 2016	15.15	15.29	15.07	15.08
6016	NYSE	VLT	Fri, Aug 5, 2016	15.33	15.38	15.09	15.15
6015	NYSE	VLT	Thu, Aug 4, 2016	15.79	15.82	15.17	15.26
6014	NYSE	VLT	Wed, Aug 3, 2016	15.75	15.82	15.65	15.78
6013	NYSE	VLT	Tue, Aug 2, 2016	15.76	15.90	15.75	15.76
6012	NYSE	VLT	Mon, Aug 1, 2016	15.98	16.01	15.75	15.79
6011	NYSE	VLT	Fri, Jul 29, 2016	15.94	16.05	15.80	16.02
6010	NYSE	VLT	Thu, Jul 28, 2016	15.92	16.02	15.66	16.00
6009	NYSE	VLT	Wed, Jul 27, 2016	17.08	17.09	15.95	15.99
6008	NYSE	VLT	Tue, Jul 26, 2016	16.97	17.03	16.87	16.94
6007	NYSE	VLT	Mon, Jul 25, 2016	16.88	17.02	16.79	16.95
6006	NYSE	VLT	Fri, Jul 22, 2016	16.74	17.09	16.71	16.90
6005	NYSE	VLT	Thu, Jul 21, 2016	16.96	17.01	16.66	16.74
6004	NYSE	VLT	Wed, Jul 20, 2016	16.74	17.03	16.62	17.00
6003	NYSE	VLT	Tue, Jul 19, 2016	16.89	16.89	16.58	16.75
6002	NYSE	VLT	Mon, Jul 18, 2016	16.91	17.03	16.86	17.01
6001	NYSE	VLT	Fri, Jul 15, 2016	17.00	17.06	16.85	16.97
6000	NYSE	VLT	Thu, Jul 14, 2016	17.05	17.16	16.95	16.99
5999	NYSE	VLT	Wed, Jul 13, 2016	17.05	17.11	16.88	17.00
5998	NYSE	VLT	Tue, Jul 12, 2016	16.91	17.08	16.91	17.00
5997	NYSE	VLT	Mon, Jul 11, 2016	16.63	16.86	16.56	16.84
5996	NYSE	VLT	Fri, Jul 8, 2016	16.62	16.80	16.49	16.61
5995	NYSE	VLT	Thu, Jul 7, 2016	16.58	16.74	16.47	16.54
5994	NYSE	VLT	Wed, Jul 6, 2016	16.48	16.57	16.35	16.53
5993	NYSE	VLT	Tue, Jul 5, 2016	16.65	16.73	16.31	16.51
5992	NYSE	VLT	Fri, Jul 1, 2016	16.45	16.75	16.43	16.75
5991	NYSE	VLT	Thu, Jun 30, 2016	16.27	16.45	16.19	16.45
5990	NYSE	VLT	Wed, Jun 29, 2016	16.05	16.26	16.00	16.25
5989	NYSE	VLT	Tue, Jun 28, 2016	15.91	16.04	15.67	15.87
5988	NYSE	VLT	Mon, Jun 27, 2016	16.00	16.08	15.52	15.75
5987	NYSE	VLT	Fri, Jun 24, 2016	16.28	16.49	16.09	16.16
5986	NYSE	VLT	Thu, Jun 23, 2016	16.44	16.82	16.39	16.81
5985	NYSE	VLT	Wed, Jun 22, 2016	16.67	16.76	16.52	16.31
5984	NYSE	VLT	Tue, Jun 21, 2016	16.56	16.66	16.38	16.61
5983	NYSE	VLT	Mon, Jun 20, 2016	16.65	16.81	16.55	16.57
5982	NYSE	VLT	Fri, Jun 17, 2016	16.11	16.52	16.09	16.49
5981	NYSE	VLT	Thu, Jun 16, 2016	16.05	16.13	15.90	16.10
5980	NYSE	VLT	Wed, Jun 15, 2016	16.11	16.29	16.03	16.11
5979	NYSE	VLT	Tue, Jun 14, 2016	16.22	16.30	16.05	16.10
5978	NYSE	VLT	Mon, Jun 13, 2016	16.19	16.34	16.02	16.23
5977	NYSE	VLT	Fri, Jun 10, 2016	16.49	16.61	16.24	16.30
5976	NYSE	VLT	Thu, Jun 9, 2016	16.66	16.75	16.49	16.71
5975	NYSE	VLT	Wed, Jun 8, 2016	16.79	16.85	16.63	16.79
5974	NYSE	VLT	Tue, Jun 7, 2016	16.80	16.93	16.59	16.79
5973	NYSE	VLT	Mon, Jun 6, 2016	16.74	16.87	16.69	16.78
5972	NYSE	VLT	Fri, Jun 3, 2016	16.71	16.84	16.55	16.69
5971	NYSE	VLT	Thu, Jun 2, 2016	16.67	16.77	16.49	16.70
5970	NYSE	VLT	Wed, Jun 1, 2016	16.61	16.70	16.48	16.68
5969	NYSE	VLT	Tue, May 31, 2016	16.72	16.88	16.54	16.67
5968	NYSE	VLT	Fri, May 27, 2016	16.69	16.88	16.62	16.69
5967	NYSE	VLT	Thu, May 26, 2016	16.56	16.72	16.46	16.70
5966	NYSE	VLT	Wed, May 25, 2016	16.50	16.71	16.35	16.56
5965	NYSE	VLT	Tue, May 24, 2016	16.54	16.58	16.38	16.45
5964	NYSE	VLT	Mon, May 23, 2016	16.54	16.70	16.43	16.44
5963	NYSE	VLT	Fri, May 20, 2016	16.45	16.59	16.34	16.54
5962	NYSE	VLT	Thu, May 19, 2016	16.17	16.52	16.17	16.34
5961	NYSE	VLT	Wed, May 18, 2016	16.56	16.59	16.19	16.27
5960	NYSE	VLT	Tue, May 17, 2016	17.00	17.00	16.51	16.59
5959	NYSE	VLT	Mon, May 16, 2016	16.68	17.19	16.64	17.04
5958	NYSE	VLT	Fri, May 13, 2016	16.97	17.20	16.50	16.66
5957	NYSE	VLT	Thu, May 12, 2016	16.76	16.98	16.55	16.97
5956	NYSE	VLT	Wed, May 11, 2016	16.70	16.80	16.50	16.77
5955	NYSE	VLT	Tue, May 10, 2016	16.43	16.82	16.43	16.77
5954	NYSE	VLT	Mon, May 9, 2016	16.40	16.52	16.22	16.39
5953	NYSE	VLT	Fri, May 6, 2016	16.30	16.54	16.23	16.47
5952	NYSE	VLT	Thu, May 5, 2016	16.66	16.77	16.22	16.31
5951	NYSE	VLT	Wed, May 4, 2016	16.40	16.73	16.40	16.54
5950	NYSE	VLT	Tue, May 3, 2016	16.05	16.48	16.05	16.41
5949	NYSE	VLT	Mon, May 2, 2016	16.25	16.36	16.06	16.19
5948	NYSE	VLT	Fri, Apr 29, 2016	16.55	16.56	16.14	16.26
5947	NYSE	VLT	Thu, Apr 28, 2016	16.23	17.22	16.16	16.85
5946	NYSE	VLT	Wed, Apr 27, 2016	16.44	16.44	15.77	16.23
5945	NYSE	VLT	Tue, Apr 26, 2016	16.66	16.86	16.61	16.69
5944	NYSE	VLT	Mon, Apr 25, 2016	16.68	16.72	16.38	16.56
5943	NYSE	VLT	Fri, Apr 22, 2016	16.49	16.88	16.47	16.77
5942	NYSE	VLT	Thu, Apr 21, 2016	16.65	16.79	16.42	16.49
5941	NYSE	VLT	Wed, Apr 20, 2016	16.69	16.76	16.59	16.63
5940	NYSE	VLT	Tue, Apr 19, 2016	16.73	16.80	16.63	16.70
5939	NYSE	VLT	Mon, Apr 18, 2016	16.58	16.76	16.42	16.69
5938	NYSE	VLT	Fri, Apr 15, 2016	16.63	16.81	16.61	16.71
5937	NYSE	VLT	Thu, Apr 14, 2016	16.71	16.83	16.59	16.63
5936	NYSE	VLT	Wed, Apr 13, 2016	16.67	16.76	16.51	16.69
5935	NYSE	VLT	Tue, Apr 12, 2016	16.55	16.68	16.34	16.63
5934	NYSE	VLT	Mon, Apr 11, 2016	16.50	16.80	16.48	16.55
5933	NYSE	VLT	Fri, Apr 8, 2016	16.35	16.56	16.22	16.32
5932	NYSE	VLT	Thu, Apr 7, 2016	16.22	16.34	16.03	16.24
5931	NYSE	VLT	Wed, Apr 6, 2016	16.22	16.45	16.17	16.29
5930	NYSE	VLT	Tue, Apr 5, 2016	16.62	16.62	16.62	16.28
5929	NYSE	VLT	Mon, Apr 4, 2016	16.80	17.00	16.59	16.62
5928	NYSE	VLT	Fri, Apr 1, 2016	16.70	16.91	16.55	16.84
5927	NYSE	VLT	Thu, Mar 31, 2016	16.67	16.89	16.63	16.86
5926	NYSE	VLT	Wed, Mar 30, 2016	16.80	16.89	16.59	16.66
5925	NYSE	VLT	Tue, Mar 29, 2016	16.60	16.82	16.50	16.77
5924	NYSE	VLT	Mon, Mar 28, 2016	16.42	16.77	16.34	16.65
5923	NYSE	VLT	Thu, Mar 24, 2016	16.51	16.51	16.51	16.38
5922	NYSE	VLT	Wed, Mar 23, 2016	16.96	17.02	16.51	16.26
5921	NYSE	VLT	Tue, Mar 22, 2016	17.31	17.31	16.96	17.02
5920	NYSE	VLT	Mon, Mar 21, 2016	17.13	17.30	16.96	17.11
5919	NYSE	VLT	Fri, Mar 18, 2016	17.60	17.75	17.10	17.18
5918	NYSE	VLT	Thu, Mar 17, 2016	17.13	17.59	17.04	17.39
5917	NYSE	VLT	Wed, Mar 16, 2016	16.58	17.13	16.45	17.11
5916	NYSE	VLT	Tue, Mar 15, 2016	16.52	16.52	16.52	16.60
5915	NYSE	VLT	Mon, Mar 14, 2016	16.48	16.64	16.23	16.52
5914	NYSE	VLT	Fri, Mar 11, 2016	16.07	16.07	16.07	16.61
5913	NYSE	VLT	Thu, Mar 10, 2016	15.97	15.97	15.97	16.07
5912	NYSE	VLT	Wed, Mar 9, 2016	15.48	15.97	15.47	15.97
5911	NYSE	VLT	Tue, Mar 8, 2016	15.96	15.99	15.33	15.39
5910	NYSE	VLT	Mon, Mar 7, 2016	15.31	16.15	15.31	16.00
5909	NYSE	VLT	Fri, Mar 4, 2016	15.11	15.11	15.11	15.31
5908	NYSE	VLT	Thu, Mar 3, 2016	14.51	14.51	14.51	15.11
5907	NYSE	VLT	Wed, Mar 2, 2016	14.10	14.74	14.00	14.71
5906	NYSE	VLT	Tue, Mar 1, 2016	14.04	14.31	13.92	14.15
5905	NYSE	VLT	Mon, Feb 29, 2016	13.91	14.06	13.73	13.93
5904	NYSE	VLT	Fri, Feb 26, 2016	13.97	14.25	13.77	13.92
5903	NYSE	VLT	Thu, Feb 25, 2016	13.71	13.95	13.20	13.86
5902	NYSE	VLT	Wed, Feb 24, 2016	13.23	13.69	12.82	13.64
5901	NYSE	VLT	Tue, Feb 23, 2016	13.48	13.83	13.26	13.30
5900	NYSE	VLT	Mon, Feb 22, 2016	13.29	13.67	13.25	13.36
5899	NYSE	VLT	Fri, Feb 19, 2016	12.98	13.28	12.78	13.10
5898	NYSE	VLT	Thu, Feb 18, 2016	13.04	13.13	12.63	13.00
5897	NYSE	VLT	Wed, Feb 17, 2016	13.61	13.93	12.55	12.62
5896	NYSE	VLT	Tue, Feb 16, 2016	12.94	13.44	12.88	13.37
5895	NYSE	VLT	Fri, Feb 12, 2016	12.78	13.07	12.72	12.79
5894	NYSE	VLT	Thu, Feb 11, 2016	12.80	12.90	12.51	12.62
5893	NYSE	VLT	Wed, Feb 10, 2016	13.08	13.21	12.91	12.98
5892	NYSE	VLT	Tue, Feb 9, 2016	13.32	13.43	12.75	13.02
5891	NYSE	VLT	Mon, Feb 8, 2016	13.87	13.92	13.31	13.49
5890	NYSE	VLT	Fri, Feb 5, 2016	14.11	14.15	13.82	13.97
5889	NYSE	VLT	Thu, Feb 4, 2016	13.84	14.34	13.76	14.13
5888	NYSE	VLT	Wed, Feb 3, 2016	13.86	14.00	13.61	13.93
5887	NYSE	VLT	Tue, Feb 2, 2016	13.81	13.83	13.52	13.77
5886	NYSE	VLT	Mon, Feb 1, 2016	13.97	14.08	13.88	13.94
5885	NYSE	VLT	Fri, Jan 29, 2016	13.83	14.32	13.83	14.14
5884	NYSE	VLT	Thu, Jan 28, 2016	13.82	13.99	13.70	13.81
5883	NYSE	VLT	Wed, Jan 27, 2016	13.65	13.96	13.54	13.66
5882	NYSE	VLT	Tue, Jan 26, 2016	13.38	13.82	13.32	13.70
5881	NYSE	VLT	Mon, Jan 25, 2016	13.93	13.99	13.32	13.38
5880	NYSE	VLT	Fri, Jan 22, 2016	13.56	13.96	13.50	13.89
5879	NYSE	VLT	Thu, Jan 21, 2016	13.36	13.57	12.99	13.32
5878	NYSE	VLT	Wed, Jan 20, 2016	13.55	13.68	12.48	13.38
5877	NYSE	VLT	Tue, Jan 19, 2016	14.16	14.23	13.70	13.79
5876	NYSE	VLT	Fri, Jan 15, 2016	14.02	14.18	13.55	14.02
5875	NYSE	VLT	Thu, Jan 14, 2016	14.24	14.40	13.86	14.32
5874	NYSE	VLT	Wed, Jan 13, 2016	14.99	15.15	14.08	14.16
5873	NYSE	VLT	Tue, Jan 12, 2016	15.31	15.39	14.74	14.96
5872	NYSE	VLT	Mon, Jan 11, 2016	15.19	15.42	15.17	15.22
5871	NYSE	VLT	Fri, Jan 8, 2016	15.31	15.41	15.10	15.15
5870	NYSE	VLT	Thu, Jan 7, 2016	15.32	15.50	15.14	15.27
5869	NYSE	VLT	Wed, Jan 6, 2016	15.61	15.67	15.46	15.57
5868	NYSE	VLT	Tue, Jan 5, 2016	15.80	15.86	15.49	15.80
5867	NYSE	VLT	Mon, Jan 4, 2016	15.33	15.80	15.26	15.79
5866	NYSE	VLT	Thu, Dec 31, 2015	15.50	15.70	15.43	15.49
5865	NYSE	VLT	Wed, Dec 30, 2015	15.52	15.72	15.48	15.50
5864	NYSE	VLT	Tue, Dec 29, 2015	15.74	15.95	15.53	15.61
5863	NYSE	VLT	Mon, Dec 28, 2015	15.82	15.92	15.56	15.71
5862	NYSE	VLT	Thu, Dec 24, 2015	16.25	16.37	15.95	16.11
5861	NYSE	VLT	Wed, Dec 23, 2015	16.28	16.42	16.18	16.25
5860	NYSE	VLT	Tue, Dec 22, 2015	16.34	16.48	16.06	16.26
5859	NYSE	VLT	Mon, Dec 21, 2015	16.08	16.36	15.94	16.35
5858	NYSE	VLT	Fri, Dec 18, 2015	15.72	16.06	15.64	16.05
5857	NYSE	VLT	Thu, Dec 17, 2015	15.89	15.95	15.65	15.79
5856	NYSE	VLT	Wed, Dec 16, 2015	14.98	15.86	14.98	15.85
5855	NYSE	VLT	Tue, Dec 15, 2015	13.91	14.93	13.91	14.90
5854	NYSE	VLT	Mon, Dec 14, 2015	14.42	14.64	13.69	13.79
5853	NYSE	VLT	Fri, Dec 11, 2015	14.97	15.09	14.17	14.25
5852	NYSE	VLT	Thu, Dec 10, 2015	15.28	15.58	15.14	15.16
5851	NYSE	VLT	Wed, Dec 9, 2015	14.92	15.23	14.91	15.09
5850	NYSE	VLT	Tue, Dec 8, 2015	14.98	15.06	14.68	15.02
5849	NYSE	VLT	Mon, Dec 7, 2015	15.83	15.85	14.92	15.06
5848	NYSE	VLT	Fri, Dec 4, 2015	16.24	16.41	16.00	16.11
5847	NYSE	VLT	Thu, Dec 3, 2015	16.54	16.79	16.22	16.30
5846	NYSE	VLT	Wed, Dec 2, 2015	16.39	16.39	16.14	16.19
5845	NYSE	VLT	Tue, Dec 1, 2015	16.19	16.40	16.15	16.40
5844	NYSE	VLT	Mon, Nov 30, 2015	16.05	16.17	16.01	16.15
5843	NYSE	VLT	Fri, Nov 27, 2015	16.10	16.20	15.96	16.08
5842	NYSE	VLT	Wed, Nov 25, 2015	15.91	16.13	15.82	16.09
5841	NYSE	VLT	Tue, Nov 24, 2015	15.72	15.92	15.63	15.88
5840	NYSE	VLT	Mon, Nov 23, 2015	15.73	15.89	15.70	15.75
5839	NYSE	VLT	Fri, Nov 20, 2015	15.87	15.92	15.71	15.75
5838	NYSE	VLT	Thu, Nov 19, 2015	15.57	15.85	15.47	15.75
5837	NYSE	VLT	Wed, Nov 18, 2015	15.35	15.57	15.26	15.51
5836	NYSE	VLT	Tue, Nov 17, 2015	15.44	15.52	15.24	15.32
5835	NYSE	VLT	Mon, Nov 16, 2015	15.18	15.48	15.18	15.44
5834	NYSE	VLT	Fri, Nov 13, 2015	15.01	15.48	14.90	15.23
5833	NYSE	VLT	Thu, Nov 12, 2015	15.32	15.73	15.06	15.10
5832	NYSE	VLT	Wed, Nov 11, 2015	15.67	15.73	15.29	15.31
5831	NYSE	VLT	Tue, Nov 10, 2015	15.91	15.98	15.57	15.67
5830	NYSE	VLT	Mon, Nov 9, 2015	16.00	16.12	15.79	15.98
5829	NYSE	VLT	Fri, Nov 6, 2015	16.35	16.74	15.82	16.10
5828	NYSE	VLT	Thu, Nov 5, 2015	16.73	16.76	16.36	16.53
5827	NYSE	VLT	Wed, Nov 4, 2015	17.09	17.14	16.68	16.72
5826	NYSE	VLT	Tue, Nov 3, 2015	16.92	17.19	16.87	17.08
5825	NYSE	VLT	Mon, Nov 2, 2015	16.78	16.97	16.71	16.89
5824	NYSE	VLT	Fri, Oct 30, 2015	17.36	17.43	16.67	16.76
5823	NYSE	VLT	Thu, Oct 29, 2015	16.47	17.60	16.41	17.34
5822	NYSE	VLT	Wed, Oct 28, 2015	17.19	18.16	16.41	16.58
5821	NYSE	VLT	Tue, Oct 27, 2015	16.98	17.01	16.55	16.73
5820	NYSE	VLT	Mon, Oct 26, 2015	16.93	17.15	16.84	17.07
5819	NYSE	VLT	Fri, Oct 23, 2015	17.61	17.70	16.60	16.97
5818	NYSE	VLT	Thu, Oct 22, 2015	17.82	17.88	17.47	17.55
5817	NYSE	VLT	Wed, Oct 21, 2015	17.97	18.17	17.76	17.76
5816	NYSE	VLT	Tue, Oct 20, 2015	17.10	18.07	17.10	17.90
5815	NYSE	VLT	Mon, Oct 19, 2015	17.57	17.57	16.84	17.14
5814	NYSE	VLT	Fri, Oct 16, 2015	17.56	17.80	17.50	17.61
5813	NYSE	VLT	Thu, Oct 15, 2015	17.23	17.54	17.15	17.54
5812	NYSE	VLT	Wed, Oct 14, 2015	17.36	17.50	17.13	17.21
5811	NYSE	VLT	Tue, Oct 13, 2015	17.38	17.58	17.31	17.37
5810	NYSE	VLT	Mon, Oct 12, 2015	17.91	17.91	17.29	17.44
5809	NYSE	VLT	Fri, Oct 9, 2015	18.29	18.34	17.76	17.86
5808	NYSE	VLT	Thu, Oct 8, 2015	18.05	18.27	17.95	18.24
5807	NYSE	VLT	Wed, Oct 7, 2015	18.14	18.29	18.02	18.10
5806	NYSE	VLT	Tue, Oct 6, 2015	18.18	18.33	18.02	18.04
5805	NYSE	VLT	Mon, Oct 5, 2015	17.91	18.36	17.91	18.23
5804	NYSE	VLT	Fri, Oct 2, 2015	17.38	17.78	17.37	17.77
5803	NYSE	VLT	Thu, Oct 1, 2015	17.46	17.84	17.40	17.54
5802	NYSE	VLT	Wed, Sep 30, 2015	17.29	17.46	17.18	17.45
5801	NYSE	VLT	Tue, Sep 29, 2015	17.66	17.72	17.08	17.20
5800	NYSE	VLT	Mon, Sep 28, 2015	18.01	18.07	17.54	17.63
5799	NYSE	VLT	Fri, Sep 25, 2015	18.57	18.57	18.12	18.28
5798	NYSE	VLT	Thu, Sep 24, 2015	18.55	18.55	18.05	18.38
5797	NYSE	VLT	Wed, Sep 23, 2015	18.74	18.79	18.58	18.62
5796	NYSE	VLT	Tue, Sep 22, 2015	18.79	18.89	18.62	18.71
5795	NYSE	VLT	Mon, Sep 21, 2015	19.01	19.25	18.92	18.96
5794	NYSE	VLT	Fri, Sep 18, 2015	18.92	18.99	18.74	18.94
5793	NYSE	VLT	Thu, Sep 17, 2015	19.26	19.29	19.01	19.06
5792	NYSE	VLT	Wed, Sep 16, 2015	19.07	19.27	19.01	19.23
5791	NYSE	VLT	Tue, Sep 15, 2015	18.89	19.10	18.77	19.07
5790	NYSE	VLT	Mon, Sep 14, 2015	18.92	18.92	18.70	18.88
5789	NYSE	VLT	Fri, Sep 11, 2015	18.94	19.02	18.76	18.87
5788	NYSE	VLT	Thu, Sep 10, 2015	18.98	19.15	18.86	19.00
5787	NYSE	VLT	Wed, Sep 9, 2015	19.50	19.61	19.02	19.04
5786	NYSE	VLT	Tue, Sep 8, 2015	19.14	19.30	18.91	19.27
5785	NYSE	VLT	Fri, Sep 4, 2015	18.75	19.07	18.62	18.93
5784	NYSE	VLT	Thu, Sep 3, 2015	18.92	19.08	18.76	18.85
5783	NYSE	VLT	Wed, Sep 2, 2015	19.20	19.23	18.83	18.94
5782	NYSE	VLT	Tue, Sep 1, 2015	19.50	19.63	18.95	19.06
5781	NYSE	VLT	Mon, Aug 31, 2015	19.70	19.81	19.49	19.80
5780	NYSE	VLT	Fri, Aug 28, 2015	19.65	19.94	19.53	19.78
5779	NYSE	VLT	Thu, Aug 27, 2015	19.68	19.79	19.48	19.70
5778	NYSE	VLT	Wed, Aug 26, 2015	19.80	19.82	19.22	19.48
5777	NYSE	VLT	Tue, Aug 25, 2015	19.67	19.71	19.45	19.49
5776	NYSE	VLT	Mon, Aug 24, 2015	19.40	19.82	19.19	19.31
5775	NYSE	VLT	Fri, Aug 21, 2015	20.16	20.36	20.03	20.18
5774	NYSE	VLT	Thu, Aug 20, 2015	20.48	20.60	20.37	20.37
5773	NYSE	VLT	Wed, Aug 19, 2015	20.71	20.76	20.42	20.62
5772	NYSE	VLT	Tue, Aug 18, 2015	20.76	20.94	20.69	20.85
5771	NYSE	VLT	Mon, Aug 17, 2015	20.54	20.89	20.34	20.78
5770	NYSE	VLT	Fri, Aug 14, 2015	20.44	20.77	20.33	20.61
5769	NYSE	VLT	Thu, Aug 13, 2015	20.35	20.55	20.04	20.33
5768	NYSE	VLT	Wed, Aug 12, 2015	20.09	20.69	19.97	20.47
5767	NYSE	VLT	Tue, Aug 11, 2015	20.04	20.27	19.97	20.25
5766	NYSE	VLT	Mon, Aug 10, 2015	20.30	20.32	20.04	20.21
5765	NYSE	VLT	Fri, Aug 7, 2015	19.89	20.27	19.81	20.20
5764	NYSE	VLT	Thu, Aug 6, 2015	19.87	19.90	19.65	19.76
5763	NYSE	VLT	Wed, Aug 5, 2015	19.69	19.90	19.61	19.83
5762	NYSE	VLT	Tue, Aug 4, 2015	19.60	19.71	19.50	19.56
5761	NYSE	VLT	Mon, Aug 3, 2015	19.70	19.76	19.48	19.63
5760	NYSE	VLT	Fri, Jul 31, 2015	19.67	19.78	19.63	19.74
5759	NYSE	VLT	Thu, Jul 30, 2015	19.55	19.74	19.47	19.63
5758	NYSE	VLT	Wed, Jul 29, 2015	19.13	19.67	19.07	19.65
5757	NYSE	VLT	Tue, Jul 28, 2015	19.08	19.38	19.00	19.18
5756	NYSE	VLT	Mon, Jul 27, 2015	18.88	19.16	18.88	19.09
5755	NYSE	VLT	Fri, Jul 24, 2015	19.07	19.96	19.00	19.00
5754	NYSE	VLT	Thu, Jul 23, 2015	19.73	19.82	18.75	19.18
5753	NYSE	VLT	Wed, Jul 22, 2015	20.75	20.87	20.35	20.40
5752	NYSE	VLT	Tue, Jul 21, 2015	20.86	20.91	20.77	20.83
5751	NYSE	VLT	Mon, Jul 20, 2015	21.09	21.10	20.83	20.88
5750	NYSE	VLT	Fri, Jul 17, 2015	21.50	21.60	21.03	21.03
5749	NYSE	VLT	Thu, Jul 16, 2015	21.05	21.57	20.95	21.46
5748	NYSE	VLT	Wed, Jul 15, 2015	21.16	21.22	20.76	20.82
5747	NYSE	VLT	Tue, Jul 14, 2015	21.11	21.20	21.02	21.06
5746	NYSE	VLT	Mon, Jul 13, 2015	21.54	21.69	21.12	21.14
5745	NYSE	VLT	Fri, Jul 10, 2015	21.19	21.22	21.05	21.14
5744	NYSE	VLT	Thu, Jul 9, 2015	21.58	21.59	20.96	21.01
5743	NYSE	VLT	Wed, Jul 8, 2015	21.47	21.76	21.25	21.32
5742	NYSE	VLT	Tue, Jul 7, 2015	21.42	21.80	21.40	21.69
5741	NYSE	VLT	Mon, Jul 6, 2015	21.13	21.50	21.13	21.45
5740	NYSE	VLT	Thu, Jul 2, 2015	21.32	21.39	21.23	21.28
5739	NYSE	VLT	Wed, Jul 1, 2015	21.36	21.49	21.25	21.27
5738	NYSE	VLT	Tue, Jun 30, 2015	21.04	21.28	21.01	21.19
5737	NYSE	VLT	Mon, Jun 29, 2015	21.40	21.54	20.75	20.91
5736	NYSE	VLT	Fri, Jun 26, 2015	21.61	21.73	21.57	21.63
5735	NYSE	VLT	Thu, Jun 25, 2015	21.61	21.78	21.46	21.60
5734	NYSE	VLT	Wed, Jun 24, 2015	22.27	22.34	21.77	21.80
5733	NYSE	VLT	Tue, Jun 23, 2015	22.26	22.32	22.15	22.30
5732	NYSE	VLT	Mon, Jun 22, 2015	22.38	22.38	22.16	22.19
5731	NYSE	VLT	Fri, Jun 19, 2015	22.50	22.54	22.25	22.29
5730	NYSE	VLT	Thu, Jun 18, 2015	22.42	22.66	22.42	22.50
5729	NYSE	VLT	Wed, Jun 17, 2015	22.41	22.47	22.17	22.33
5728	NYSE	VLT	Tue, Jun 16, 2015	22.22	22.42	22.10	22.40
5727	NYSE	VLT	Mon, Jun 15, 2015	21.96	22.24	21.89	22.22
5726	NYSE	VLT	Fri, Jun 12, 2015	22.52	22.52	22.08	22.11
5725	NYSE	VLT	Thu, Jun 11, 2015	22.25	22.58	22.23	22.58
5724	NYSE	VLT	Wed, Jun 10, 2015	22.18	22.44	22.15	22.26
5723	NYSE	VLT	Tue, Jun 9, 2015	22.11	22.18	22.05	22.08
5722	NYSE	VLT	Mon, Jun 8, 2015	22.00	22.15	21.98	22.14
5721	NYSE	VLT	Fri, Jun 5, 2015	21.89	22.05	21.69	22.00
5720	NYSE	VLT	Thu, Jun 4, 2015	22.08	22.18	21.92	21.92
5719	NYSE	VLT	Wed, Jun 3, 2015	22.16	22.31	22.11	22.15
5718	NYSE	VLT	Tue, Jun 2, 2015	22.06	22.28	21.96	22.12
5717	NYSE	VLT	Mon, Jun 1, 2015	22.20	22.30	22.04	22.11
5716	NYSE	VLT	Fri, May 29, 2015	22.23	22.29	22.03	22.10
5715	NYSE	VLT	Thu, May 28, 2015	22.29	22.36	22.09	22.24
5714	NYSE	VLT	Wed, May 27, 2015	22.29	22.48	22.14	22.38
5713	NYSE	VLT	Tue, May 26, 2015	22.64	22.64	22.10	22.23
5712	NYSE	VLT	Fri, May 22, 2015	22.74	22.80	22.68	22.73
5711	NYSE	VLT	Thu, May 21, 2015	22.63	22.85	22.62	22.75
5710	NYSE	VLT	Wed, May 20, 2015	22.50	22.70	22.41	22.66
5709	NYSE	VLT	Tue, May 19, 2015	22.56	22.59	22.38	22.50
5708	NYSE	VLT	Mon, May 18, 2015	22.42	22.56	22.27	22.49
5707	NYSE	VLT	Fri, May 15, 2015	22.04	22.40	21.94	22.38
5706	NYSE	VLT	Thu, May 14, 2015	21.99	22.03	21.92	21.99
5705	NYSE	VLT	Wed, May 13, 2015	21.79	22.03	21.63	21.83
5704	NYSE	VLT	Tue, May 12, 2015	21.39	21.79	21.25	21.73
5703	NYSE	VLT	Mon, May 11, 2015	21.51	21.95	21.51	21.60
5702	NYSE	VLT	Fri, May 8, 2015	21.10	21.54	21.07	21.33
5701	NYSE	VLT	Thu, May 7, 2015	20.96	21.08	20.90	20.97
5700	NYSE	VLT	Wed, May 6, 2015	21.13	21.17	20.88	20.94
5699	NYSE	VLT	Tue, May 5, 2015	21.23	21.26	20.77	21.07
5698	NYSE	VLT	Mon, May 4, 2015	20.80	20.97	20.46	20.75
5697	NYSE	VLT	Fri, May 1, 2015	20.36	20.49	19.99	20.12
5696	NYSE	VLT	Thu, Apr 30, 2015	20.72	20.78	20.15	20.29
5695	NYSE	VLT	Wed, Apr 29, 2015	20.82	20.89	20.67	20.75
5694	NYSE	VLT	Tue, Apr 28, 2015	20.51	20.86	20.47	20.86
5693	NYSE	VLT	Mon, Apr 27, 2015	20.95	21.17	20.52	20.55
5692	NYSE	VLT	Fri, Apr 24, 2015	21.39	21.49	20.93	20.97
5691	NYSE	VLT	Thu, Apr 23, 2015	21.57	21.99	21.21	21.37
5690	NYSE	VLT	Wed, Apr 22, 2015	22.06	22.06	21.36	21.54
5689	NYSE	VLT	Tue, Apr 21, 2015	21.90	22.07	21.82	21.97
5688	NYSE	VLT	Mon, Apr 20, 2015	21.99	22.21	21.81	21.85
5687	NYSE	VLT	Fri, Apr 17, 2015	22.07	22.12	21.72	21.95
5686	NYSE	VLT	Thu, Apr 16, 2015	22.20	22.32	21.96	22.18
5685	NYSE	VLT	Wed, Apr 15, 2015	22.07	22.37	22.07	22.33
5684	NYSE	VLT	Tue, Apr 14, 2015	21.79	22.12	21.70	22.04
5683	NYSE	VLT	Mon, Apr 13, 2015	21.73	21.92	21.73	21.79
5682	NYSE	VLT	Fri, Apr 10, 2015	21.94	22.03	21.84	21.85
5681	NYSE	VLT	Thu, Apr 9, 2015	21.88	21.97	21.82	21.90
5680	NYSE	VLT	Wed, Apr 8, 2015	21.95	22.06	21.80	21.93
5679	NYSE	VLT	Tue, Apr 7, 2015	22.08	22.17	21.93	21.95
5678	NYSE	VLT	Mon, Apr 6, 2015	21.96	22.11	21.96	22.05
5677	NYSE	VLT	Thu, Apr 2, 2015	22.21	22.28	21.92	22.02
5676	NYSE	VLT	Wed, Apr 1, 2015	22.44	22.54	22.20	22.25
5675	NYSE	VLT	Tue, Mar 31, 2015	21.73	22.45	21.69	22.43
5674	NYSE	VLT	Mon, Mar 30, 2015	21.61	22.03	21.61	21.82
5673	NYSE	VLT	Fri, Mar 27, 2015	21.62	21.77	21.51	21.51
5672	NYSE	VLT	Thu, Mar 26, 2015	22.19	22.20	21.87	21.89
5671	NYSE	VLT	Wed, Mar 25, 2015	22.64	22.72	22.22	22.28
5670	NYSE	VLT	Tue, Mar 24, 2015	22.70	22.84	22.64	22.66
5669	NYSE	VLT	Mon, Mar 23, 2015	22.80	23.04	22.63	22.76
5668	NYSE	VLT	Fri, Mar 20, 2015	22.33	22.88	22.21	22.83
5667	NYSE	VLT	Thu, Mar 19, 2015	22.38	22.58	22.17	22.31
5666	NYSE	VLT	Wed, Mar 18, 2015	22.24	22.54	22.01	22.45
5665	NYSE	VLT	Tue, Mar 17, 2015	21.28	22.39	21.28	22.29
5664	NYSE	VLT	Mon, Mar 16, 2015	21.21	21.39	21.18	21.24
5663	NYSE	VLT	Fri, Mar 13, 2015	21.03	21.36	20.93	21.21
5662	NYSE	VLT	Thu, Mar 12, 2015	21.08	21.20	21.01	21.04
5661	NYSE	VLT	Wed, Mar 11, 2015	20.90	21.06	20.85	21.02
5660	NYSE	VLT	Tue, Mar 10, 2015	21.25	21.29	20.90	20.90
5659	NYSE	VLT	Mon, Mar 9, 2015	21.80	21.90	21.36	21.37
5658	NYSE	VLT	Fri, Mar 6, 2015	21.97	22.00	21.57	21.80
5657	NYSE	VLT	Thu, Mar 5, 2015	21.54	22.09	21.54	21.99
5656	NYSE	VLT	Wed, Mar 4, 2015	21.64	21.66	21.42	21.54
5655	NYSE	VLT	Tue, Mar 3, 2015	21.77	21.82	21.61	21.67
5654	NYSE	VLT	Mon, Mar 2, 2015	21.65	21.81	21.62	21.78
5653	NYSE	VLT	Fri, Feb 27, 2015	21.57	21.77	21.37	21.67
5652	NYSE	VLT	Thu, Feb 26, 2015	21.52	21.63	21.42	21.56
5651	NYSE	VLT	Wed, Feb 25, 2015	21.60	21.65	21.42	21.62
5650	NYSE	VLT	Tue, Feb 24, 2015	21.66	21.67	21.49	21.58
5649	NYSE	VLT	Mon, Feb 23, 2015	21.30	21.71	21.25	21.63
5648	NYSE	VLT	Fri, Feb 20, 2015	20.81	21.31	20.75	21.31
5647	NYSE	VLT	Thu, Feb 19, 2015	21.51	21.58	20.84	20.86
5646	NYSE	VLT	Wed, Feb 18, 2015	21.38	21.52	21.27	21.51
5645	NYSE	VLT	Tue, Feb 17, 2015	21.48	21.57	21.08	21.40
5644	NYSE	VLT	Fri, Feb 13, 2015	20.75	21.57	20.60	21.45
5643	NYSE	VLT	Thu, Feb 12, 2015	20.02	21.07	19.25	20.81
5642	NYSE	VLT	Wed, Feb 11, 2015	20.89	21.24	20.89	21.02
5641	NYSE	VLT	Tue, Feb 10, 2015	21.05	21.18	20.84	20.91
5640	NYSE	VLT	Mon, Feb 9, 2015	20.91	21.12	20.64	20.97
5639	NYSE	VLT	Fri, Feb 6, 2015	21.20	21.38	20.97	21.02
5638	NYSE	VLT	Thu, Feb 5, 2015	20.73	21.33	20.64	21.13
5637	NYSE	VLT	Wed, Feb 4, 2015	20.87	20.97	20.65	20.74
5636	NYSE	VLT	Tue, Feb 3, 2015	20.59	20.96	20.50	20.96
5635	NYSE	VLT	Mon, Feb 2, 2015	20.43	20.62	20.21	20.59
5634	NYSE	VLT	Fri, Jan 30, 2015	20.50	20.63	20.37	20.44
5633	NYSE	VLT	Thu, Jan 29, 2015	20.97	21.01	20.65	20.69
5632	NYSE	VLT	Wed, Jan 28, 2015	21.36	21.36	20.90	20.96
5631	NYSE	VLT	Tue, Jan 27, 2015	21.32	21.39	21.17	21.26
5630	NYSE	VLT	Mon, Jan 26, 2015	21.22	21.52	21.19	21.52
5629	NYSE	VLT	Fri, Jan 23, 2015	21.03	21.42	21.00	21.26
5628	NYSE	VLT	Thu, Jan 22, 2015	20.92	21.08	20.79	21.08
5627	NYSE	VLT	Wed, Jan 21, 2015	20.38	20.87	20.29	20.82
5626	NYSE	VLT	Tue, Jan 20, 2015	20.40	20.51	20.21	20.37
5625	NYSE	VLT	Fri, Jan 16, 2015	20.71	20.82	20.24	20.35
5624	NYSE	VLT	Thu, Jan 15, 2015	20.80	21.00	20.68	20.70
5623	NYSE	VLT	Wed, Jan 14, 2015	21.02	21.11	20.65	20.83
5622	NYSE	VLT	Tue, Jan 13, 2015	21.49	21.71	21.15	21.21
5621	NYSE	VLT	Mon, Jan 12, 2015	21.58	21.63	21.37	21.42
5620	NYSE	VLT	Fri, Jan 9, 2015	21.79	21.81	21.50	21.54
5619	NYSE	VLT	Thu, Jan 8, 2015	21.60	21.76	21.52	21.74
5618	NYSE	VLT	Wed, Jan 7, 2015	21.39	21.60	21.38	21.51
5617	NYSE	VLT	Tue, Jan 6, 2015	21.61	21.65	21.07	21.31
5616	NYSE	VLT	Mon, Jan 5, 2015	21.92	22.04	21.53	21.70
5615	NYSE	VLT	Fri, Jan 2, 2015	22.00	22.10	21.86	22.00
5614	NYSE	VLT	Wed, Dec 31, 2014	22.31	22.36	21.98	22.01
5613	NYSE	VLT	Tue, Dec 30, 2014	22.12	22.37	22.03	22.34
5612	NYSE	VLT	Mon, Dec 29, 2014	21.96	22.24	21.92	22.15
5611	NYSE	VLT	Fri, Dec 26, 2014	21.91	22.09	21.81	21.92
5610	NYSE	VLT	Wed, Dec 24, 2014	21.92	22.05	21.85	21.85
5609	NYSE	VLT	Tue, Dec 23, 2014	21.82	22.07	21.76	21.93
5608	NYSE	VLT	Mon, Dec 22, 2014	21.51	21.80	21.41	21.72
5607	NYSE	VLT	Fri, Dec 19, 2014	21.98	22.04	21.62	21.69
5606	NYSE	VLT	Thu, Dec 18, 2014	21.52	22.06	21.45	21.90
5605	NYSE	VLT	Wed, Dec 17, 2014	21.86	21.86	21.15	21.36
5604	NYSE	VLT	Tue, Dec 16, 2014	22.66	22.70	21.79	21.89
5603	NYSE	VLT	Mon, Dec 15, 2014	23.12	23.12	22.63	22.66
5602	NYSE	VLT	Fri, Dec 12, 2014	23.36	23.36	22.78	22.81
5601	NYSE	VLT	Thu, Dec 11, 2014	23.63	23.74	23.37	23.42
5600	NYSE	VLT	Wed, Dec 10, 2014	23.91	24.04	23.50	23.55
5599	NYSE	VLT	Tue, Dec 9, 2014	23.64	23.97	23.43	23.95
5598	NYSE	VLT	Mon, Dec 8, 2014	24.03	24.04	23.60	23.78
5597	NYSE	VLT	Fri, Dec 5, 2014	23.91	24.03	23.89	24.02
5596	NYSE	VLT	Thu, Dec 4, 2014	23.96	24.05	23.83	23.93
5595	NYSE	VLT	Wed, Dec 3, 2014	23.84	24.07	23.79	23.95
5594	NYSE	VLT	Tue, Dec 2, 2014	23.96	24.17	23.78	23.88
5593	NYSE	VLT	Mon, Dec 1, 2014	24.97	25.06	24.30	24.36
5592	NYSE	VLT	Fri, Nov 28, 2014	25.10	25.35	25.00	25.07
5591	NYSE	VLT	Wed, Nov 26, 2014	24.76	25.16	24.68	25.10
5590	NYSE	VLT	Tue, Nov 25, 2014	24.57	24.81	24.42	24.78
5589	NYSE	VLT	Mon, Nov 24, 2014	24.09	24.59	24.09	24.52
5588	NYSE	VLT	Fri, Nov 21, 2014	24.43	24.46	23.99	24.13
5587	NYSE	VLT	Thu, Nov 20, 2014	23.95	24.17	23.88	24.09
5586	NYSE	VLT	Wed, Nov 19, 2014	24.17	24.34	23.87	24.00
5585	NYSE	VLT	Tue, Nov 18, 2014	24.24	24.48	24.18	24.19
5584	NYSE	VLT	Mon, Nov 17, 2014	24.01	24.29	23.90	24.19
5583	NYSE	VLT	Fri, Nov 14, 2014	23.84	24.10	23.81	24.04
5582	NYSE	VLT	Thu, Nov 13, 2014	23.54	23.79	23.54	23.79
5581	NYSE	VLT	Wed, Nov 12, 2014	23.30	23.60	23.26	23.53
5580	NYSE	VLT	Tue, Nov 11, 2014	23.55	23.59	23.28	23.35
5579	NYSE	VLT	Mon, Nov 10, 2014	23.48	23.75	23.41	23.53
5578	NYSE	VLT	Fri, Nov 7, 2014	23.02	23.53	23.02	23.51
5577	NYSE	VLT	Thu, Nov 6, 2014	22.45	23.05	22.43	23.03
5576	NYSE	VLT	Wed, Nov 5, 2014	22.25	22.50	22.22	22.46
5575	NYSE	VLT	Tue, Nov 4, 2014	22.10	22.23	22.09	22.18
5574	NYSE	VLT	Mon, Nov 3, 2014	22.10	22.20	21.95	22.08
5573	NYSE	VLT	Fri, Oct 31, 2014	22.00	22.15	21.88	22.07
5572	NYSE	VLT	Thu, Oct 30, 2014	21.70	21.93	21.60	21.87
5571	NYSE	VLT	Wed, Oct 29, 2014	21.65	21.84	21.37	21.70
5570	NYSE	VLT	Tue, Oct 28, 2014	21.46	21.67	21.42	21.59
5569	NYSE	VLT	Mon, Oct 27, 2014	21.26	21.50	21.19	21.39
5568	NYSE	VLT	Fri, Oct 24, 2014	21.37	21.44	21.13	21.36
5567	NYSE	VLT	Thu, Oct 23, 2014	21.20	21.45	21.12	21.29
5566	NYSE	VLT	Wed, Oct 22, 2014	21.21	21.36	21.08	21.19
5565	NYSE	VLT	Tue, Oct 21, 2014	21.08	21.25	21.03	21.17
5564	NYSE	VLT	Mon, Oct 20, 2014	20.87	21.12	20.87	21.03
5563	NYSE	VLT	Fri, Oct 17, 2014	20.94	21.09	20.88	20.92
5562	NYSE	VLT	Thu, Oct 16, 2014	20.72	21.05	20.67	20.88
5561	NYSE	VLT	Wed, Oct 15, 2014	20.89	21.12	20.56	20.97
5560	NYSE	VLT	Tue, Oct 14, 2014	20.80	21.06	20.71	20.97
5559	NYSE	VLT	Mon, Oct 13, 2014	20.96	20.96	20.69	20.83
5558	NYSE	VLT	Fri, Oct 10, 2014	21.10	21.38	20.68	20.90
5557	NYSE	VLT	Thu, Oct 9, 2014	21.29	21.34	20.90	21.14
5556	NYSE	VLT	Wed, Oct 8, 2014	21.12	21.37	21.03	21.29
5555	NYSE	VLT	Tue, Oct 7, 2014	21.15	21.28	21.06	21.16
5554	NYSE	VLT	Mon, Oct 6, 2014	21.18	21.32	21.13	21.20
5553	NYSE	VLT	Fri, Oct 3, 2014	21.30	21.31	21.15	21.17
5552	NYSE	VLT	Thu, Oct 2, 2014	21.17	21.26	20.90	21.15
5551	NYSE	VLT	Wed, Oct 1, 2014	21.25	21.25	20.99	21.12
5550	NYSE	VLT	Tue, Sep 30, 2014	21.30	21.38	21.08	21.22
5549	NYSE	VLT	Mon, Sep 29, 2014	21.15	21.36	21.12	21.25
5548	NYSE	VLT	Fri, Sep 26, 2014	21.09	21.24	21.07	21.20
5547	NYSE	VLT	Thu, Sep 25, 2014	21.16	21.20	21.01	21.11
5546	NYSE	VLT	Wed, Sep 24, 2014	21.49	21.50	21.33	21.48
5545	NYSE	VLT	Tue, Sep 23, 2014	21.52	21.55	21.40	21.48
5544	NYSE	VLT	Mon, Sep 22, 2014	21.51	21.63	21.46	21.56
5543	NYSE	VLT	Fri, Sep 19, 2014	21.54	21.73	21.41	21.47
5542	NYSE	VLT	Thu, Sep 18, 2014	21.43	21.58	21.33	21.55
5541	NYSE	VLT	Wed, Sep 17, 2014	21.40	21.49	21.36	21.36
5540	NYSE	VLT	Tue, Sep 16, 2014	21.40	21.43	21.19	21.34
5539	NYSE	VLT	Mon, Sep 15, 2014	21.35	21.52	21.26	21.40
5538	NYSE	VLT	Fri, Sep 12, 2014	21.38	21.40	21.18	21.31
5537	NYSE	VLT	Thu, Sep 11, 2014	21.30	21.43	21.28	21.36
5536	NYSE	VLT	Wed, Sep 10, 2014	21.25	21.36	21.18	21.28
5535	NYSE	VLT	Tue, Sep 9, 2014	21.29	21.33	21.12	21.26
5534	NYSE	VLT	Mon, Sep 8, 2014	21.23	21.47	21.16	21.30
5533	NYSE	VLT	Fri, Sep 5, 2014	21.21	21.32	21.12	21.24
5532	NYSE	VLT	Thu, Sep 4, 2014	21.20	21.24	21.10	21.20
5531	NYSE	VLT	Wed, Sep 3, 2014	21.18	21.22	21.08	21.17
5530	NYSE	VLT	Tue, Sep 2, 2014	21.05	21.18	21.02	21.06
5529	NYSE	VLT	Fri, Aug 29, 2014	20.89	21.04	20.88	20.99
5528	NYSE	VLT	Thu, Aug 28, 2014	20.87	20.99	20.85	20.88
5527	NYSE	VLT	Wed, Aug 27, 2014	20.99	21.06	20.77	20.86
5526	NYSE	VLT	Tue, Aug 26, 2014	20.95	21.19	20.91	20.94
5525	NYSE	VLT	Mon, Aug 25, 2014	20.92	20.98	20.87	20.91
5524	NYSE	VLT	Fri, Aug 22, 2014	20.86	20.94	20.81	20.89
5523	NYSE	VLT	Thu, Aug 21, 2014	20.95	20.97	20.88	20.90
5522	NYSE	VLT	Wed, Aug 20, 2014	20.83	21.01	20.83	20.92
5521	NYSE	VLT	Tue, Aug 19, 2014	20.72	21.00	20.72	20.83
5520	NYSE	VLT	Mon, Aug 18, 2014	20.73	20.82	20.68	20.74
5519	NYSE	VLT	Fri, Aug 15, 2014	20.74	20.76	20.56	20.69
5518	NYSE	VLT	Thu, Aug 14, 2014	20.70	20.80	20.64	20.69
5517	NYSE	VLT	Wed, Aug 13, 2014	20.69	20.80	20.63	20.65
5516	NYSE	VLT	Tue, Aug 12, 2014	20.53	20.63	20.51	20.63
5515	NYSE	VLT	Mon, Aug 11, 2014	20.61	20.72	20.53	20.54
5514	NYSE	VLT	Fri, Aug 8, 2014	20.47	20.76	20.39	20.55
5513	NYSE	VLT	Thu, Aug 7, 2014	20.44	20.59	20.40	20.50
5512	NYSE	VLT	Wed, Aug 6, 2014	20.39	20.47	20.29	20.40
5511	NYSE	VLT	Tue, Aug 5, 2014	20.33	20.59	20.32	20.46
5510	NYSE	VLT	Mon, Aug 4, 2014	20.48	20.54	20.26	20.39
5509	NYSE	VLT	Fri, Aug 1, 2014	20.33	20.44	20.23	20.42
5508	NYSE	VLT	Thu, Jul 31, 2014	20.46	20.47	20.30	20.42
5507	NYSE	VLT	Wed, Jul 30, 2014	20.48	20.63	20.38	20.51
5506	NYSE	VLT	Tue, Jul 29, 2014	20.53	20.65	20.36	20.47
5505	NYSE	VLT	Mon, Jul 28, 2014	20.41	20.47	20.26	20.46
5504	NYSE	VLT	Fri, Jul 25, 2014	20.52	20.55	20.36	20.44
5503	NYSE	VLT	Thu, Jul 24, 2014	20.71	20.78	20.24	20.61
5502	NYSE	VLT	Wed, Jul 23, 2014	20.90	21.47	20.60	20.63
5501	NYSE	VLT	Tue, Jul 22, 2014	20.50	20.61	20.35	20.45
5500	NYSE	VLT	Mon, Jul 21, 2014	20.50	20.57	20.43	20.53
5499	NYSE	VLT	Fri, Jul 18, 2014	20.49	20.66	20.42	20.54
5498	NYSE	VLT	Thu, Jul 17, 2014	20.48	20.63	20.42	20.51
5497	NYSE	VLT	Wed, Jul 16, 2014	20.62	20.69	20.46	20.50
5496	NYSE	VLT	Tue, Jul 15, 2014	20.57	20.63	20.46	20.61
5495	NYSE	VLT	Mon, Jul 14, 2014	20.60	20.64	20.54	20.58
5494	NYSE	VLT	Fri, Jul 11, 2014	20.50	20.67	20.46	20.54
5493	NYSE	VLT	Thu, Jul 10, 2014	20.49	20.54	20.40	20.50
5492	NYSE	VLT	Wed, Jul 9, 2014	20.60	20.64	20.50	20.56
5491	NYSE	VLT	Tue, Jul 8, 2014	20.59	20.66	20.50	20.58
5490	NYSE	VLT	Mon, Jul 7, 2014	20.69	20.71	20.57	20.65
5489	NYSE	VLT	Thu, Jul 3, 2014	20.75	20.75	20.59	20.68
5488	NYSE	VLT	Wed, Jul 2, 2014	20.67	20.78	20.55	20.66
5487	NYSE	VLT	Tue, Jul 1, 2014	20.69	20.73	20.55	20.65
5486	NYSE	VLT	Mon, Jun 30, 2014	20.82	20.85	20.60	20.61
5485	NYSE	VLT	Fri, Jun 27, 2014	20.32	20.63	20.27	20.51
5484	NYSE	VLT	Thu, Jun 26, 2014	20.26	20.31	20.14	20.31
5483	NYSE	VLT	Wed, Jun 25, 2014	20.15	20.36	20.07	20.26
5482	NYSE	VLT	Tue, Jun 24, 2014	20.12	20.30	20.02	20.08
5481	NYSE	VLT	Mon, Jun 23, 2014	20.26	20.26	20.02	20.13
5480	NYSE	VLT	Fri, Jun 20, 2014	20.36	20.46	20.23	20.33
5479	NYSE	VLT	Thu, Jun 19, 2014	20.28	20.44	20.22	20.34
5478	NYSE	VLT	Wed, Jun 18, 2014	20.21	20.38	20.12	20.26
5477	NYSE	VLT	Tue, Jun 17, 2014	20.09	20.35	20.07	20.20
5476	NYSE	VLT	Mon, Jun 16, 2014	20.18	20.33	20.10	20.17
5475	NYSE	VLT	Fri, Jun 13, 2014	20.18	20.32	20.07	20.19
5474	NYSE	VLT	Thu, Jun 12, 2014	20.19	20.21	20.05	20.18
5473	NYSE	VLT	Wed, Jun 11, 2014	20.03	20.19	19.97	20.15
5472	NYSE	VLT	Tue, Jun 10, 2014	21.00	21.00	19.94	20.05
5471	NYSE	VLT	Mon, Jun 9, 2014	19.23	19.35	19.23	19.31
5470	NYSE	VLT	Fri, Jun 6, 2014	19.15	19.33	18.97	19.25
5469	NYSE	VLT	Thu, Jun 5, 2014	19.14	19.14	19.02	19.12
5468	NYSE	VLT	Wed, Jun 4, 2014	19.03	19.14	18.93	19.12
5467	NYSE	VLT	Tue, Jun 3, 2014	18.98	19.25	18.98	19.08
5466	NYSE	VLT	Mon, Jun 2, 2014	19.10	19.10	18.90	18.99
5465	NYSE	VLT	Fri, May 30, 2014	18.96	19.09	18.95	19.09
5464	NYSE	VLT	Thu, May 29, 2014	18.94	19.04	18.86	18.97
5463	NYSE	VLT	Wed, May 28, 2014	18.71	18.93	18.66	18.87
5462	NYSE	VLT	Tue, May 27, 2014	18.71	18.79	18.58	18.70
5461	NYSE	VLT	Fri, May 23, 2014	18.74	18.83	18.55	18.66
5460	NYSE	VLT	Thu, May 22, 2014	18.73	18.92	18.56	18.78
5459	NYSE	VLT	Wed, May 21, 2014	18.77	18.80	18.52	18.70
5458	NYSE	VLT	Tue, May 20, 2014	18.66	18.85	18.47	18.61
5457	NYSE	VLT	Mon, May 19, 2014	18.69	18.73	18.51	18.70
5456	NYSE	VLT	Fri, May 16, 2014	18.80	18.85	18.65	18.76
5455	NYSE	VLT	Thu, May 15, 2014	18.88	18.96	18.74	18.86
5454	NYSE	VLT	Wed, May 14, 2014	18.97	19.13	18.82	18.88
5453	NYSE	VLT	Tue, May 13, 2014	19.00	19.13	18.98	19.02
5452	NYSE	VLT	Mon, May 12, 2014	19.05	19.15	18.97	18.99
5451	NYSE	VLT	Fri, May 9, 2014	19.03	19.16	18.77	18.99
5450	NYSE	VLT	Thu, May 8, 2014	18.78	19.15	18.75	18.85
5449	NYSE	VLT	Wed, May 7, 2014	18.71	18.98	18.58	18.81
5448	NYSE	VLT	Tue, May 6, 2014	18.62	18.74	18.52	18.69
5447	NYSE	VLT	Mon, May 5, 2014	18.81	18.81	18.40	18.67
5446	NYSE	VLT	Fri, May 2, 2014	18.47	18.59	18.35	18.47
5445	NYSE	VLT	Thu, May 1, 2014	18.46	18.58	18.21	18.43
5444	NYSE	VLT	Wed, Apr 30, 2014	18.46	18.59	18.35	18.45
5443	NYSE	VLT	Tue, Apr 29, 2014	18.51	18.64	18.37	18.46
5442	NYSE	VLT	Mon, Apr 28, 2014	18.52	18.61	18.40	18.49
5441	NYSE	VLT	Fri, Apr 25, 2014	18.43	18.60	18.24	18.53
5440	NYSE	VLT	Thu, Apr 24, 2014	18.41	18.61	18.36	18.47
5439	NYSE	VLT	Wed, Apr 23, 2014	18.54	18.65	18.19	18.35
5438	NYSE	VLT	Tue, Apr 22, 2014	17.84	18.01	17.75	17.99
5437	NYSE	VLT	Mon, Apr 21, 2014	17.64	17.80	17.50	17.78
5436	NYSE	VLT	Thu, Apr 17, 2014	17.89	17.91	17.62	17.68
5435	NYSE	VLT	Wed, Apr 16, 2014	17.60	17.77	17.44	17.74
5434	NYSE	VLT	Tue, Apr 15, 2014	17.69	17.70	17.36	17.52
5433	NYSE	VLT	Mon, Apr 14, 2014	17.57	17.71	17.48	17.70
5432	NYSE	VLT	Fri, Apr 11, 2014	17.63	17.75	17.50	17.53
5431	NYSE	VLT	Thu, Apr 10, 2014	17.80	17.85	17.56	17.70
5430	NYSE	VLT	Wed, Apr 9, 2014	17.97	18.00	17.72	17.81
5429	NYSE	VLT	Tue, Apr 8, 2014	17.81	17.94	17.76	17.90
5428	NYSE	VLT	Mon, Apr 7, 2014	17.90	17.98	17.71	17.81
5427	NYSE	VLT	Fri, Apr 4, 2014	17.94	18.11	17.80	17.92
5426	NYSE	VLT	Thu, Apr 3, 2014	18.05	18.05	17.72	17.86
5425	NYSE	VLT	Wed, Apr 2, 2014	18.08	18.08	17.76	18.01
5424	NYSE	VLT	Tue, Apr 1, 2014	18.04	18.11	17.71	18.06
5423	NYSE	VLT	Mon, Mar 31, 2014	18.19	18.25	17.66	18.05
5422	NYSE	VLT	Fri, Mar 28, 2014	17.43	17.51	17.22	17.36
5421	NYSE	VLT	Thu, Mar 27, 2014	17.36	17.47	17.16	17.37
5420	NYSE	VLT	Wed, Mar 26, 2014	17.89	17.95	17.26	17.35
5419	NYSE	VLT	Tue, Mar 25, 2014	16.50	17.27	16.44	17.23
5418	NYSE	VLT	Mon, Mar 24, 2014	16.88	16.94	16.42	16.48
5417	NYSE	VLT	Fri, Mar 21, 2014	16.84	17.18	16.70	17.12
5416	NYSE	VLT	Thu, Mar 20, 2014	17.17	17.30	16.76	16.80
5415	NYSE	VLT	Wed, Mar 19, 2014	16.97	17.27	16.88	17.18
5414	NYSE	VLT	Tue, Mar 18, 2014	17.32	17.36	16.78	16.80
5413	NYSE	VLT	Mon, Mar 17, 2014	17.43	17.51	17.01	17.31
5412	NYSE	VLT	Fri, Mar 14, 2014	17.17	17.49	17.17	17.36
5411	NYSE	VLT	Thu, Mar 13, 2014	17.20	17.22	17.00	17.15
5410	NYSE	VLT	Wed, Mar 12, 2014	17.52	17.66	17.14	17.19
5409	NYSE	VLT	Tue, Mar 11, 2014	17.73	17.79	17.37	17.59
5408	NYSE	VLT	Mon, Mar 10, 2014	17.59	17.72	17.50	17.67
5407	NYSE	VLT	Fri, Mar 7, 2014	17.92	17.96	17.64	17.68
5406	NYSE	VLT	Thu, Mar 6, 2014	17.55	17.85	17.49	17.84
5405	NYSE	VLT	Wed, Mar 5, 2014	17.91	17.97	17.43	17.50
5404	NYSE	VLT	Tue, Mar 4, 2014	17.82	18.05	17.73	17.90
5403	NYSE	VLT	Mon, Mar 3, 2014	17.86	17.98	17.58	17.75
5402	NYSE	VLT	Fri, Feb 28, 2014	17.32	18.02	17.32	18.00
5401	NYSE	VLT	Thu, Feb 27, 2014	17.10	17.42	17.10	17.31
5400	NYSE	VLT	Wed, Feb 26, 2014	17.42	17.53	17.03	17.05
5399	NYSE	VLT	Tue, Feb 25, 2014	17.77	17.79	17.41	17.42
5398	NYSE	VLT	Mon, Feb 24, 2014	17.68	17.97	17.56	17.73
5397	NYSE	VLT	Fri, Feb 21, 2014	17.61	17.73	17.56	17.70
5396	NYSE	VLT	Thu, Feb 20, 2014	17.59	17.86	17.58	17.62
5395	NYSE	VLT	Wed, Feb 19, 2014	17.76	17.82	17.36	17.56
5394	NYSE	VLT	Tue, Feb 18, 2014	18.08	18.18	17.80	17.88
5393	NYSE	VLT	Fri, Feb 14, 2014	17.83	18.29	17.83	18.10
5392	NYSE	VLT	Thu, Feb 13, 2014	17.50	17.88	17.34	17.82
5391	NYSE	VLT	Wed, Feb 12, 2014	18.25	18.30	17.47	17.49
5390	NYSE	VLT	Tue, Feb 11, 2014	18.60	18.78	18.48	18.65
5389	NYSE	VLT	Mon, Feb 10, 2014	18.52	18.67	18.40	18.58
5388	NYSE	VLT	Fri, Feb 7, 2014	18.39	18.70	18.30	18.50
5387	NYSE	VLT	Thu, Feb 6, 2014	17.83	18.44	17.74	18.30
5386	NYSE	VLT	Wed, Feb 5, 2014	17.77	17.96	17.66	17.90
5385	NYSE	VLT	Tue, Feb 4, 2014	17.73	17.87	17.65	17.78
5384	NYSE	VLT	Mon, Feb 3, 2014	17.96	18.09	17.57	17.65
5383	NYSE	VLT	Fri, Jan 31, 2014	17.68	18.02	17.60	18.00
5382	NYSE	VLT	Thu, Jan 30, 2014	17.67	17.97	17.62	17.91
5381	NYSE	VLT	Wed, Jan 29, 2014	17.48	17.69	17.39	17.62
5380	NYSE	VLT	Tue, Jan 28, 2014	17.57	17.68	17.48	17.58
5379	NYSE	VLT	Mon, Jan 27, 2014	17.55	17.66	17.41	17.55
5378	NYSE	VLT	Fri, Jan 24, 2014	17.84	17.89	17.55	17.55
5377	NYSE	VLT	Thu, Jan 23, 2014	18.04	18.04	17.79	17.89
5376	NYSE	VLT	Wed, Jan 22, 2014	18.08	18.13	17.97	18.10
5375	NYSE	VLT	Tue, Jan 21, 2014	18.13	18.16	18.02	18.08
5374	NYSE	VLT	Fri, Jan 17, 2014	18.13	18.18	17.99	18.05
5373	NYSE	VLT	Thu, Jan 16, 2014	18.06	18.13	18.00	18.10
5372	NYSE	VLT	Wed, Jan 15, 2014	17.69	18.05	17.60	18.04
5371	NYSE	VLT	Tue, Jan 14, 2014	17.44	17.66	17.41	17.64
5370	NYSE	VLT	Mon, Jan 13, 2014	17.67	17.71	17.38	17.41
5369	NYSE	VLT	Fri, Jan 10, 2014	17.69	17.73	17.51	17.67
5368	NYSE	VLT	Thu, Jan 9, 2014	17.86	17.86	17.57	17.67
5367	NYSE	VLT	Wed, Jan 8, 2014	17.87	17.98	17.69	17.84
5366	NYSE	VLT	Tue, Jan 7, 2014	17.85	17.92	17.71	17.89
5365	NYSE	VLT	Mon, Jan 6, 2014	17.89	18.00	17.77	17.83
5364	NYSE	VLT	Fri, Jan 3, 2014	17.95	18.02	17.72	17.83
5363	NYSE	VLT	Thu, Jan 2, 2014	17.73	18.04	17.67	17.90
5362	NYSE	VLT	Tue, Dec 31, 2013	17.82	17.88	17.66	17.75
5361	NYSE	VLT	Mon, Dec 30, 2013	17.71	17.85	17.63	17.81
5360	NYSE	VLT	Fri, Dec 27, 2013	17.46	17.85	17.46	17.77
5359	NYSE	VLT	Thu, Dec 26, 2013	17.82	17.90	17.45	17.46
5358	NYSE	VLT	Tue, Dec 24, 2013	17.56	17.75	17.49	17.75
5357	NYSE	VLT	Mon, Dec 23, 2013	17.50	17.58	17.34	17.56
5356	NYSE	VLT	Fri, Dec 20, 2013	17.52	17.72	17.45	17.68
5355	NYSE	VLT	Thu, Dec 19, 2013	17.27	17.54	17.24	17.53
5354	NYSE	VLT	Wed, Dec 18, 2013	17.24	17.45	17.14	17.35
5353	NYSE	VLT	Tue, Dec 17, 2013	17.41	17.49	17.26	17.28
5352	NYSE	VLT	Mon, Dec 16, 2013	17.34	17.53	17.30	17.45
5351	NYSE	VLT	Fri, Dec 13, 2013	17.22	17.44	17.15	17.34
5350	NYSE	VLT	Thu, Dec 12, 2013	17.22	17.24	17.07	17.16
5349	NYSE	VLT	Wed, Dec 11, 2013	17.28	17.34	17.11	17.20
5348	NYSE	VLT	Tue, Dec 10, 2013	17.45	17.56	17.25	17.26
5347	NYSE	VLT	Mon, Dec 9, 2013	17.25	17.45	17.16	17.44
5346	NYSE	VLT	Fri, Dec 6, 2013	17.42	17.45	17.24	17.25
5345	NYSE	VLT	Thu, Dec 5, 2013	17.11	17.38	17.04	17.31
5344	NYSE	VLT	Wed, Dec 4, 2013	17.28	17.32	17.00	17.16
5343	NYSE	VLT	Tue, Dec 3, 2013	17.58	17.58	17.26	17.35
5342	NYSE	VLT	Mon, Dec 2, 2013	17.84	17.88	17.51	17.56
5341	NYSE	VLT	Fri, Nov 29, 2013	17.55	18.09	17.46	17.90
5340	NYSE	VLT	Wed, Nov 27, 2013	17.45	17.50	17.31	17.49
5339	NYSE	VLT	Tue, Nov 26, 2013	17.79	17.79	17.43	17.45
5338	NYSE	VLT	Mon, Nov 25, 2013	17.64	17.86	17.59	17.75
5337	NYSE	VLT	Fri, Nov 22, 2013	17.70	17.70	17.52	17.64
5336	NYSE	VLT	Thu, Nov 21, 2013	17.79	17.83	17.60	17.71
5335	NYSE	VLT	Wed, Nov 20, 2013	17.98	18.12	17.69	17.77
5334	NYSE	VLT	Tue, Nov 19, 2013	18.20	18.20	17.92	17.95
5333	NYSE	VLT	Mon, Nov 18, 2013	18.04	18.26	18.04	18.15
5332	NYSE	VLT	Fri, Nov 15, 2013	18.00	18.16	18.00	18.08
5331	NYSE	VLT	Thu, Nov 14, 2013	18.13	18.27	17.93	18.03
5330	NYSE	VLT	Wed, Nov 13, 2013	17.79	18.25	17.72	18.12
5329	NYSE	VLT	Tue, Nov 12, 2013	17.49	17.84	17.47	17.82
5328	NYSE	VLT	Mon, Nov 11, 2013	17.38	17.54	17.25	17.51
5327	NYSE	VLT	Fri, Nov 8, 2013	17.31	17.41	17.19	17.31
5326	NYSE	VLT	Thu, Nov 7, 2013	17.50	17.71	17.25	17.26
5325	NYSE	VLT	Wed, Nov 6, 2013	17.60	17.76	17.41	17.46
5324	NYSE	VLT	Tue, Nov 5, 2013	18.01	18.05	17.45	17.55
5323	NYSE	VLT	Mon, Nov 4, 2013	18.48	18.50	17.96	18.02
5322	NYSE	VLT	Fri, Nov 1, 2013	17.22	17.46	17.16	17.42
5321	NYSE	VLT	Thu, Oct 31, 2013	17.32	17.42	17.14	17.17
5320	NYSE	VLT	Wed, Oct 30, 2013	17.27	17.41	17.05	17.30
5319	NYSE	VLT	Tue, Oct 29, 2013	17.22	17.44	17.18	17.27
5318	NYSE	VLT	Mon, Oct 28, 2013	17.30	17.49	16.96	17.26
5317	NYSE	VLT	Fri, Oct 25, 2013	17.74	18.03	17.15	17.27
5316	NYSE	VLT	Thu, Oct 24, 2013	19.20	19.20	16.70	17.72
5315	NYSE	VLT	Wed, Oct 23, 2013	20.53	20.54	19.99	20.23
5314	NYSE	VLT	Tue, Oct 22, 2013	20.68	20.73	20.41	20.52
5313	NYSE	VLT	Mon, Oct 21, 2013	20.75	20.86	20.57	20.71
5312	NYSE	VLT	Fri, Oct 18, 2013	20.98	21.01	20.67	20.80
5311	NYSE	VLT	Thu, Oct 17, 2013	20.86	21.09	20.78	21.02
5310	NYSE	VLT	Wed, Oct 16, 2013	21.23	21.28	20.90	21.11
5309	NYSE	VLT	Tue, Oct 15, 2013	21.32	21.34	21.01	21.19
5308	NYSE	VLT	Mon, Oct 14, 2013	21.24	21.39	21.23	21.38
5307	NYSE	VLT	Fri, Oct 11, 2013	21.28	21.57	21.27	21.50
5306	NYSE	VLT	Thu, Oct 10, 2013	21.24	21.44	21.20	21.28
5305	NYSE	VLT	Wed, Oct 9, 2013	21.34	21.35	21.04	21.17
5304	NYSE	VLT	Tue, Oct 8, 2013	21.39	21.46	21.23	21.32
5303	NYSE	VLT	Mon, Oct 7, 2013	21.47	21.53	21.37	21.44
5302	NYSE	VLT	Fri, Oct 4, 2013	21.47	21.65	21.46	21.53
5301	NYSE	VLT	Thu, Oct 3, 2013	21.63	21.63	21.33	21.49
5300	NYSE	VLT	Wed, Oct 2, 2013	21.53	21.71	21.37	21.63
5299	NYSE	VLT	Tue, Oct 1, 2013	21.40	21.58	21.35	21.53
5298	NYSE	VLT	Mon, Sep 30, 2013	21.22	21.43	21.22	21.38
5297	NYSE	VLT	Fri, Sep 27, 2013	21.31	21.42	21.21	21.33
5296	NYSE	VLT	Thu, Sep 26, 2013	21.40	21.42	21.24	21.33
5295	NYSE	VLT	Wed, Sep 25, 2013	21.54	21.58	21.41	21.49
5294	NYSE	VLT	Tue, Sep 24, 2013	21.52	21.68	21.41	21.55
5293	NYSE	VLT	Mon, Sep 23, 2013	21.67	21.67	21.42	21.57
5292	NYSE	VLT	Fri, Sep 20, 2013	21.81	21.88	21.52	21.66
5291	NYSE	VLT	Thu, Sep 19, 2013	21.73	21.82	21.52	21.79
5290	NYSE	VLT	Wed, Sep 18, 2013	21.63	21.81	21.45	21.68
5289	NYSE	VLT	Tue, Sep 17, 2013	21.63	21.70	21.54	21.60
5288	NYSE	VLT	Mon, Sep 16, 2013	21.80	21.89	21.60	21.68
5287	NYSE	VLT	Fri, Sep 13, 2013	21.65	21.66	21.50	21.66
5286	NYSE	VLT	Thu, Sep 12, 2013	21.75	21.78	21.58	21.61
5285	NYSE	VLT	Wed, Sep 11, 2013	21.66	21.80	21.54	21.75
5284	NYSE	VLT	Tue, Sep 10, 2013	21.52	21.77	21.52	21.69
5283	NYSE	VLT	Mon, Sep 9, 2013	21.21	21.56	21.21	21.43
5282	NYSE	VLT	Fri, Sep 6, 2013	21.26	21.33	21.12	21.24
5281	NYSE	VLT	Thu, Sep 5, 2013	21.18	21.33	21.18	21.23
5280	NYSE	VLT	Wed, Sep 4, 2013	21.12	21.26	21.01	21.18
5279	NYSE	VLT	Tue, Sep 3, 2013	21.30	21.37	21.07	21.15
5278	NYSE	VLT	Fri, Aug 30, 2013	21.29	21.40	21.06	21.13
5277	NYSE	VLT	Thu, Aug 29, 2013	21.25	21.37	21.14	21.25
5276	NYSE	VLT	Wed, Aug 28, 2013	21.40	21.51	21.24	21.26
5275	NYSE	VLT	Tue, Aug 27, 2013	21.42	21.70	21.33	21.35
5274	NYSE	VLT	Mon, Aug 26, 2013	21.36	21.72	21.30	21.51
5273	NYSE	VLT	Fri, Aug 23, 2013	21.37	21.48	21.18	21.34
5272	NYSE	VLT	Thu, Aug 22, 2013	20.95	21.34	20.90	21.10
5271	NYSE	VLT	Wed, Aug 21, 2013	20.94	21.03	20.87	20.95
5270	NYSE	VLT	Tue, Aug 20, 2013	20.85	21.00	20.68	20.92
5269	NYSE	VLT	Mon, Aug 19, 2013	20.78	20.90	20.62	20.82
5268	NYSE	VLT	Fri, Aug 16, 2013	20.80	20.87	20.63	20.76
5267	NYSE	VLT	Thu, Aug 15, 2013	21.04	21.04	20.74	20.89
5266	NYSE	VLT	Wed, Aug 14, 2013	21.14	21.17	20.98	21.07
5265	NYSE	VLT	Tue, Aug 13, 2013	20.91	21.22	20.74	21.14
5264	NYSE	VLT	Mon, Aug 12, 2013	20.78	20.92	20.74	20.87
5263	NYSE	VLT	Fri, Aug 9, 2013	20.75	20.85	20.67	20.83
5262	NYSE	VLT	Thu, Aug 8, 2013	20.83	20.83	20.63	20.70
5261	NYSE	VLT	Wed, Aug 7, 2013	20.71	20.78	20.56	20.77
5260	NYSE	VLT	Tue, Aug 6, 2013	20.76	20.86	20.68	20.76
5259	NYSE	VLT	Mon, Aug 5, 2013	20.83	20.91	20.78	20.84
5258	NYSE	VLT	Fri, Aug 2, 2013	20.85	20.88	20.68	20.87
5257	NYSE	VLT	Thu, Aug 1, 2013	20.92	20.99	20.79	20.86
5256	NYSE	VLT	Wed, Jul 31, 2013	20.77	20.92	20.64	20.81
5255	NYSE	VLT	Tue, Jul 30, 2013	20.80	20.86	20.70	20.76
5254	NYSE	VLT	Mon, Jul 29, 2013	20.80	20.91	20.65	20.78
5253	NYSE	VLT	Fri, Jul 26, 2013	20.92	20.94	20.75	20.84
5252	NYSE	VLT	Thu, Jul 25, 2013	20.89	21.07	20.77	20.96
5251	NYSE	VLT	Wed, Jul 24, 2013	21.25	21.25	20.74	20.96
5250	NYSE	VLT	Tue, Jul 23, 2013	21.33	21.42	21.17	21.26
5249	NYSE	VLT	Mon, Jul 22, 2013	21.24	21.41	21.17	21.29
5248	NYSE	VLT	Fri, Jul 19, 2013	21.02	21.29	20.73	21.16
5247	NYSE	VLT	Thu, Jul 18, 2013	20.97	21.09	20.63	20.87
5246	NYSE	VLT	Wed, Jul 17, 2013	20.48	20.52	20.24	20.31
5245	NYSE	VLT	Tue, Jul 16, 2013	20.34	20.54	20.31	20.44
5244	NYSE	VLT	Mon, Jul 15, 2013	20.46	20.54	20.36	20.43
5243	NYSE	VLT	Fri, Jul 12, 2013	20.37	20.44	20.22	20.43
5242	NYSE	VLT	Thu, Jul 11, 2013	20.28	20.38	20.24	20.38
5241	NYSE	VLT	Wed, Jul 10, 2013	20.17	20.31	20.13	20.20
5240	NYSE	VLT	Tue, Jul 9, 2013	20.29	20.39	20.11	20.17
5239	NYSE	VLT	Mon, Jul 8, 2013	19.97	20.37	19.93	20.22
5238	NYSE	VLT	Fri, Jul 5, 2013	20.01	20.11	19.74	19.98
5237	NYSE	VLT	Wed, Jul 3, 2013	20.01	20.08	19.90	19.97
5236	NYSE	VLT	Tue, Jul 2, 2013	20.15	20.19	19.91	20.05
5235	NYSE	VLT	Mon, Jul 1, 2013	20.13	20.25	20.02	20.16
5234	NYSE	VLT	Fri, Jun 28, 2013	19.90	20.13	19.83	20.02
5233	NYSE	VLT	Thu, Jun 27, 2013	19.82	20.11	19.82	19.93
5232	NYSE	VLT	Wed, Jun 26, 2013	19.67	19.91	19.64	19.71
5231	NYSE	VLT	Tue, Jun 25, 2013	19.70	19.89	19.51	19.61
5230	NYSE	VLT	Mon, Jun 24, 2013	19.70	19.75	19.40	19.71
5229	NYSE	VLT	Fri, Jun 21, 2013	20.06	20.17	19.74	19.80
5228	NYSE	VLT	Thu, Jun 20, 2013	20.36	20.36	19.86	19.98
5227	NYSE	VLT	Wed, Jun 19, 2013	20.61	20.64	20.30	20.40
5226	NYSE	VLT	Tue, Jun 18, 2013	20.36	20.71	20.34	20.59
5225	NYSE	VLT	Mon, Jun 17, 2013	20.10	20.51	20.10	20.31
5224	NYSE	VLT	Fri, Jun 14, 2013	20.04	20.19	19.97	20.07
5223	NYSE	VLT	Thu, Jun 13, 2013	19.88	20.04	19.61	20.01
5222	NYSE	VLT	Wed, Jun 12, 2013	20.15	20.21	19.86	19.92
5221	NYSE	VLT	Tue, Jun 11, 2013	20.04	20.18	20.00	20.09
5220	NYSE	VLT	Mon, Jun 10, 2013	20.15	20.32	20.09	20.10
5219	NYSE	VLT	Fri, Jun 7, 2013	20.11	20.25	19.87	20.00
5218	NYSE	VLT	Thu, Jun 6, 2013	20.19	20.28	19.98	20.13
5217	NYSE	VLT	Wed, Jun 5, 2013	20.31	20.31	20.04	20.18
5216	NYSE	VLT	Tue, Jun 4, 2013	20.37	20.46	20.21	20.31
5215	NYSE	VLT	Mon, Jun 3, 2013	20.45	20.50	20.20	20.41
5214	NYSE	VLT	Fri, May 31, 2013	20.50	20.54	20.35	20.45
5213	NYSE	VLT	Thu, May 30, 2013	20.67	20.80	20.53	20.54
5212	NYSE	VLT	Wed, May 29, 2013	20.76	20.89	20.49	20.68
5211	NYSE	VLT	Tue, May 28, 2013	20.75	21.29	20.69	20.77
5210	NYSE	VLT	Fri, May 24, 2013	20.28	21.30	20.22	20.69
5209	NYSE	VLT	Thu, May 23, 2013	20.25	20.32	20.16	20.29
5208	NYSE	VLT	Wed, May 22, 2013	20.50	20.66	20.16	20.32
5207	NYSE	VLT	Tue, May 21, 2013	20.28	20.55	20.22	20.48
5206	NYSE	VLT	Mon, May 20, 2013	20.13	20.41	20.11	20.24
5205	NYSE	VLT	Fri, May 17, 2013	20.13	20.25	20.10	20.13
5204	NYSE	VLT	Thu, May 16, 2013	20.00	20.22	20.00	20.09
5203	NYSE	VLT	Wed, May 15, 2013	20.28	20.37	20.21	20.28
5202	NYSE	VLT	Tue, May 14, 2013	20.13	20.43	20.10	20.29
5201	NYSE	VLT	Mon, May 13, 2013	20.20	20.31	20.04	20.11
5200	NYSE	VLT	Fri, May 10, 2013	20.21	20.27	20.07	20.20
5199	NYSE	VLT	Thu, May 9, 2013	20.22	20.25	20.07	20.19
5198	NYSE	VLT	Wed, May 8, 2013	20.01	20.21	19.86	20.21
5197	NYSE	VLT	Tue, May 7, 2013	19.84	20.10	19.77	20.02
5196	NYSE	VLT	Mon, May 6, 2013	19.84	19.91	19.76	19.87
5195	NYSE	VLT	Fri, May 3, 2013	19.96	20.00	19.74	19.88
5194	NYSE	VLT	Thu, May 2, 2013	19.90	20.06	19.75	19.86
5193	NYSE	VLT	Wed, May 1, 2013	19.99	20.20	19.77	19.85
5192	NYSE	VLT	Tue, Apr 30, 2013	19.85	20.16	19.80	20.00
5191	NYSE	VLT	Mon, Apr 29, 2013	19.56	19.89	19.55	19.83
5190	NYSE	VLT	Fri, Apr 26, 2013	19.49	19.67	19.42	19.51
5189	NYSE	VLT	Thu, Apr 25, 2013	19.47	19.76	19.36	19.45
5188	NYSE	VLT	Wed, Apr 24, 2013	19.32	19.61	19.26	19.44
5187	NYSE	VLT	Tue, Apr 23, 2013	19.28	19.35	19.20	19.26
5186	NYSE	VLT	Mon, Apr 22, 2013	19.29	19.36	19.08	19.20
5185	NYSE	VLT	Fri, Apr 19, 2013	19.22	19.37	18.94	19.35
5184	NYSE	VLT	Thu, Apr 18, 2013	19.47	20.04	19.11	19.24
5183	NYSE	VLT	Wed, Apr 17, 2013	19.75	19.83	19.13	19.22
5182	NYSE	VLT	Tue, Apr 16, 2013	19.91	19.98	19.74	19.77
5181	NYSE	VLT	Mon, Apr 15, 2013	19.99	19.99	19.63	19.79
5180	NYSE	VLT	Fri, Apr 12, 2013	20.00	20.11	19.93	20.09
5179	NYSE	VLT	Thu, Apr 11, 2013	19.81	20.17	19.81	20.04
5178	NYSE	VLT	Wed, Apr 10, 2013	19.78	19.96	19.67	19.86
5177	NYSE	VLT	Tue, Apr 9, 2013	19.74	20.03	19.69	19.70
5176	NYSE	VLT	Mon, Apr 8, 2013	19.74	19.79	19.53	19.74
5175	NYSE	VLT	Fri, Apr 5, 2013	19.76	19.81	19.60	19.74
5174	NYSE	VLT	Thu, Apr 4, 2013	19.94	20.02	19.82	19.90
5173	NYSE	VLT	Wed, Apr 3, 2013	19.99	20.10	19.81	19.90
5172	NYSE	VLT	Tue, Apr 2, 2013	20.14	20.24	19.94	20.00
5171	NYSE	VLT	Mon, Apr 1, 2013	20.13	20.22	19.94	20.11
5170	NYSE	VLT	Thu, Mar 28, 2013	20.02	20.26	19.86	20.15
5169	NYSE	VLT	Wed, Mar 27, 2013	19.81	19.89	19.69	19.85
5168	NYSE	VLT	Tue, Mar 26, 2013	19.97	20.03	19.83	19.90
5167	NYSE	VLT	Mon, Mar 25, 2013	20.12	20.21	19.92	20.09
5166	NYSE	VLT	Fri, Mar 22, 2013	20.17	20.22	19.99	20.15
5165	NYSE	VLT	Thu, Mar 21, 2013	20.06	20.11	19.96	20.11
5164	NYSE	VLT	Wed, Mar 20, 2013	20.00	20.14	19.93	20.08
5163	NYSE	VLT	Tue, Mar 19, 2013	19.99	20.02	19.87	19.96
5162	NYSE	VLT	Mon, Mar 18, 2013	19.86	19.94	19.71	19.94
5161	NYSE	VLT	Fri, Mar 15, 2013	19.91	20.01	19.75	19.94
5160	NYSE	VLT	Thu, Mar 14, 2013	19.88	19.95	19.75	19.95
5159	NYSE	VLT	Wed, Mar 13, 2013	19.85	19.98	19.76	19.89
5158	NYSE	VLT	Tue, Mar 12, 2013	19.85	19.96	19.75	19.82
5157	NYSE	VLT	Mon, Mar 11, 2013	19.74	19.89	19.72	19.81
5156	NYSE	VLT	Fri, Mar 8, 2013	19.62	19.85	19.57	19.72
5155	NYSE	VLT	Thu, Mar 7, 2013	19.66	19.66	19.32	19.42
5154	NYSE	VLT	Wed, Mar 6, 2013	19.62	19.72	19.59	19.66
5153	NYSE	VLT	Tue, Mar 5, 2013	19.60	19.72	19.56	19.60
5152	NYSE	VLT	Mon, Mar 4, 2013	19.52	19.56	19.34	19.56
5151	NYSE	VLT	Fri, Mar 1, 2013	19.50	19.60	19.40	19.57
5150	NYSE	VLT	Thu, Feb 28, 2013	19.39	19.68	19.39	19.56
5149	NYSE	VLT	Wed, Feb 27, 2013	19.19	19.43	19.02	19.40
5148	NYSE	VLT	Tue, Feb 26, 2013	19.27	19.28	19.03	19.24
5147	NYSE	VLT	Mon, Feb 25, 2013	19.37	19.41	19.14	19.21
5146	NYSE	VLT	Fri, Feb 22, 2013	19.37	19.41	19.23	19.30
5145	NYSE	VLT	Thu, Feb 21, 2013	19.43	19.47	19.10	19.28
5144	NYSE	VLT	Wed, Feb 20, 2013	19.61	19.65	19.47	19.48
5143	NYSE	VLT	Tue, Feb 19, 2013	19.60	19.72	19.40	19.64
5142	NYSE	VLT	Fri, Feb 15, 2013	19.66	19.67	19.48	19.61
5141	NYSE	VLT	Thu, Feb 14, 2013	19.55	19.70	19.46	19.70
5140	NYSE	VLT	Wed, Feb 13, 2013	19.19	19.77	19.14	19.55
5139	NYSE	VLT	Tue, Feb 12, 2013	18.98	19.32	18.94	19.12
5138	NYSE	VLT	Mon, Feb 11, 2013	19.18	19.24	18.80	18.95
5137	NYSE	VLT	Fri, Feb 8, 2013	19.15	19.38	18.75	19.26
5136	NYSE	VLT	Thu, Feb 7, 2013	19.25	19.54	18.75	19.44
5135	NYSE	VLT	Wed, Feb 6, 2013	19.14	19.60	19.09	19.55
5134	NYSE	VLT	Tue, Feb 5, 2013	19.17	19.40	19.13	19.23
5133	NYSE	VLT	Mon, Feb 4, 2013	19.41	19.43	19.04	19.17
5132	NYSE	VLT	Fri, Feb 1, 2013	19.73	19.77	19.27	19.52
5131	NYSE	VLT	Thu, Jan 31, 2013	19.18	19.73	19.09	19.72
5130	NYSE	VLT	Wed, Jan 30, 2013	19.29	19.30	18.98	19.11
5129	NYSE	VLT	Tue, Jan 29, 2013	19.18	19.29	19.10	19.27
5128	NYSE	VLT	Mon, Jan 28, 2013	19.13	19.35	18.95	19.17
5127	NYSE	VLT	Fri, Jan 25, 2013	19.20	19.21	19.05	19.10
5126	NYSE	VLT	Thu, Jan 24, 2013	19.14	19.26	19.07	19.19
5125	NYSE	VLT	Wed, Jan 23, 2013	19.20	19.20	18.87	19.13
5124	NYSE	VLT	Tue, Jan 22, 2013	18.83	19.18	18.76	19.17
5123	NYSE	VLT	Fri, Jan 18, 2013	18.84	18.92	18.75	18.88
5122	NYSE	VLT	Thu, Jan 17, 2013	18.88	18.99	18.83	18.83
5121	NYSE	VLT	Wed, Jan 16, 2013	19.15	19.16	18.68	18.84
5120	NYSE	VLT	Tue, Jan 15, 2013	19.10	19.24	19.02	19.17
5119	NYSE	VLT	Mon, Jan 14, 2013	19.26	19.31	19.00	19.12
5118	NYSE	VLT	Fri, Jan 11, 2013	19.04	19.31	18.93	19.26
5117	NYSE	VLT	Thu, Jan 10, 2013	19.20	19.23	19.01	19.08
5116	NYSE	VLT	Wed, Jan 9, 2013	18.57	19.15	18.33	19.15
5115	NYSE	VLT	Tue, Jan 8, 2013	19.00	19.34	18.85	19.09
5114	NYSE	VLT	Mon, Jan 7, 2013	18.77	18.85	18.64	18.75
5113	NYSE	VLT	Fri, Jan 4, 2013	18.69	18.95	18.67	18.85
5112	NYSE	VLT	Thu, Jan 3, 2013	18.45	18.83	18.45	18.66
5111	NYSE	VLT	Wed, Jan 2, 2013	18.71	18.78	18.42	18.55
5110	NYSE	VLT	Mon, Dec 31, 2012	18.24	18.45	17.96	18.42
5109	NYSE	VLT	Fri, Dec 28, 2012	18.32	18.32	18.13	18.30
5108	NYSE	VLT	Thu, Dec 27, 2012	18.41	18.42	18.08	18.33
5107	NYSE	VLT	Wed, Dec 26, 2012	18.28	18.28	18.09	18.15
5106	NYSE	VLT	Mon, Dec 24, 2012	17.98	18.23	17.87	18.22
5105	NYSE	VLT	Fri, Dec 21, 2012	18.09	18.19	17.87	17.95
5104	NYSE	VLT	Thu, Dec 20, 2012	18.33	18.33	18.20	18.28
5103	NYSE	VLT	Wed, Dec 19, 2012	18.30	18.34	18.08	18.32
5102	NYSE	VLT	Tue, Dec 18, 2012	18.36	18.43	18.24	18.31
5101	NYSE	VLT	Mon, Dec 17, 2012	18.23	18.39	18.15	18.37
5100	NYSE	VLT	Fri, Dec 14, 2012	18.28	18.32	18.10	18.23
5099	NYSE	VLT	Thu, Dec 13, 2012	18.44	18.51	18.27	18.39
5098	NYSE	VLT	Wed, Dec 12, 2012	18.84	18.88	18.35	18.45
5097	NYSE	VLT	Tue, Dec 11, 2012	18.97	18.98	18.59	18.72
5096	NYSE	VLT	Mon, Dec 10, 2012	18.70	18.97	18.62	18.96
5095	NYSE	VLT	Fri, Dec 7, 2012	18.87	18.87	18.62	18.71
5094	NYSE	VLT	Thu, Dec 6, 2012	18.89	18.92	18.75	18.80
5093	NYSE	VLT	Wed, Dec 5, 2012	19.00	19.03	18.65	18.92
5092	NYSE	VLT	Tue, Dec 4, 2012	18.76	18.87	18.55	18.75
5091	NYSE	VLT	Mon, Dec 3, 2012	18.93	19.00	18.65	18.79
5090	NYSE	VLT	Fri, Nov 30, 2012	18.72	18.99	18.65	18.88
5089	NYSE	VLT	Thu, Nov 29, 2012	18.60	18.83	18.52	18.69
5088	NYSE	VLT	Wed, Nov 28, 2012	18.41	18.56	18.22	18.55
5087	NYSE	VLT	Tue, Nov 27, 2012	18.18	18.55	18.14	18.41
5086	NYSE	VLT	Mon, Nov 26, 2012	18.05	18.41	18.04	18.15
5085	NYSE	VLT	Fri, Nov 23, 2012	18.05	18.16	17.99	18.07
5084	NYSE	VLT	Wed, Nov 21, 2012	17.83	18.02	17.77	17.98
5083	NYSE	VLT	Tue, Nov 20, 2012	17.66	17.85	17.51	17.84
5082	NYSE	VLT	Mon, Nov 19, 2012	17.56	17.70	17.47	17.61
5081	NYSE	VLT	Fri, Nov 16, 2012	17.07	17.50	17.04	17.49
5080	NYSE	VLT	Thu, Nov 15, 2012	17.23	17.35	16.96	17.07
5079	NYSE	VLT	Wed, Nov 14, 2012	17.54	17.54	17.24	17.26
5078	NYSE	VLT	Tue, Nov 13, 2012	17.44	17.56	17.35	17.54
5077	NYSE	VLT	Mon, Nov 12, 2012	17.40	17.50	17.32	17.45
5076	NYSE	VLT	Fri, Nov 9, 2012	17.27	17.56	16.96	17.40
5075	NYSE	VLT	Thu, Nov 8, 2012	17.45	17.91	17.39	17.39
5074	NYSE	VLT	Wed, Nov 7, 2012	17.85	18.00	17.21	17.61
5073	NYSE	VLT	Tue, Nov 6, 2012	17.99	18.09	17.92	17.98
5072	NYSE	VLT	Mon, Nov 5, 2012	18.05	18.07	17.85	17.94
5071	NYSE	VLT	Fri, Nov 2, 2012	18.30	18.35	18.08	18.08
5070	NYSE	VLT	Thu, Nov 1, 2012	18.14	18.39	18.08	18.26
5069	NYSE	VLT	Wed, Oct 31, 2012	18.01	18.29	17.97	18.18
5068	NYSE	VLT	Fri, Oct 26, 2012	18.07	18.12	17.86	17.94
5067	NYSE	VLT	Thu, Oct 25, 2012	17.86	18.13	17.81	18.04
5066	NYSE	VLT	Wed, Oct 24, 2012	17.72	17.87	17.60	17.76
5065	NYSE	VLT	Tue, Oct 23, 2012	17.85	17.86	17.60	17.70
5064	NYSE	VLT	Mon, Oct 22, 2012	17.67	17.96	17.38	17.94
5063	NYSE	VLT	Fri, Oct 19, 2012	17.87	17.99	17.71	17.73
5062	NYSE	VLT	Thu, Oct 18, 2012	17.77	18.08	17.57	17.98
5061	NYSE	VLT	Wed, Oct 17, 2012	17.64	17.94	17.50	17.93
5060	NYSE	VLT	Tue, Oct 16, 2012	17.75	17.76	17.48	17.49
5059	NYSE	VLT	Mon, Oct 15, 2012	17.43	17.76	17.25	17.75
5058	NYSE	VLT	Fri, Oct 12, 2012	17.55	17.56	17.38	17.50
5057	NYSE	VLT	Thu, Oct 11, 2012	17.46	17.63	17.40	17.54
5056	NYSE	VLT	Wed, Oct 10, 2012	17.51	17.69	17.37	17.40
5055	NYSE	VLT	Tue, Oct 9, 2012	17.47	17.55	17.38	17.53
5054	NYSE	VLT	Mon, Oct 8, 2012	17.32	17.49	17.30	17.48
5053	NYSE	VLT	Fri, Oct 5, 2012	17.05	17.38	16.98	17.37
5052	NYSE	VLT	Thu, Oct 4, 2012	17.04	17.19	16.91	17.16
5051	NYSE	VLT	Wed, Oct 3, 2012	17.19	17.19	16.96	16.97
5050	NYSE	VLT	Tue, Oct 2, 2012	17.18	17.23	17.08	17.15
5049	NYSE	VLT	Mon, Oct 1, 2012	17.19	17.20	17.00	17.17
5048	NYSE	VLT	Fri, Sep 28, 2012	17.08	17.23	17.03	17.16
5047	NYSE	VLT	Thu, Sep 27, 2012	17.15	17.25	17.09	17.14
5046	NYSE	VLT	Wed, Sep 26, 2012	17.11	17.36	16.90	17.06
5045	NYSE	VLT	Tue, Sep 25, 2012	17.26	17.34	17.13	17.15
5044	NYSE	VLT	Mon, Sep 24, 2012	17.17	17.28	17.06	17.21
5043	NYSE	VLT	Fri, Sep 21, 2012	17.37	17.37	17.13	17.20
5042	NYSE	VLT	Thu, Sep 20, 2012	17.18	17.33	17.00	17.31
5041	NYSE	VLT	Wed, Sep 19, 2012	17.52	17.56	17.16	17.16
5040	NYSE	VLT	Tue, Sep 18, 2012	17.51	17.62	17.49	17.54
5039	NYSE	VLT	Mon, Sep 17, 2012	17.55	17.73	17.52	17.58
5038	NYSE	VLT	Fri, Sep 14, 2012	17.54	17.61	17.46	17.55
5037	NYSE	VLT	Thu, Sep 13, 2012	17.54	17.69	17.46	17.61
5036	NYSE	VLT	Wed, Sep 12, 2012	17.57	17.61	17.44	17.55
5035	NYSE	VLT	Tue, Sep 11, 2012	17.44	17.56	17.37	17.53
5034	NYSE	VLT	Mon, Sep 10, 2012	17.42	17.48	17.36	17.42
5033	NYSE	VLT	Fri, Sep 7, 2012	17.45	17.45	17.28	17.42
5032	NYSE	VLT	Thu, Sep 6, 2012	17.27	17.50	17.25	17.40
5031	NYSE	VLT	Wed, Sep 5, 2012	17.16	17.24	17.11	17.21
5030	NYSE	VLT	Tue, Sep 4, 2012	17.07	17.20	16.94	17.17
5029	NYSE	VLT	Fri, Aug 31, 2012	17.12	17.23	16.94	17.10
5028	NYSE	VLT	Thu, Aug 30, 2012	17.23	17.23	16.96	16.99
5027	NYSE	VLT	Wed, Aug 29, 2012	17.29	17.30	17.12	17.26
5026	NYSE	VLT	Tue, Aug 28, 2012	17.24	17.31	17.15	17.27
5025	NYSE	VLT	Mon, Aug 27, 2012	17.48	17.48	17.22	17.28
5024	NYSE	VLT	Fri, Aug 24, 2012	17.64	17.64	17.41	17.45
5023	NYSE	VLT	Thu, Aug 23, 2012	17.83	17.83	17.54	17.68
5022	NYSE	VLT	Wed, Aug 22, 2012	17.60	17.96	17.58	17.87
5021	NYSE	VLT	Tue, Aug 21, 2012	17.61	17.77	17.54	17.63
5020	NYSE	VLT	Mon, Aug 20, 2012	17.58	17.61	17.40	17.58
5019	NYSE	VLT	Fri, Aug 17, 2012	17.58	17.66	17.37	17.59
5018	NYSE	VLT	Thu, Aug 16, 2012	17.44	17.59	17.40	17.55
5017	NYSE	VLT	Wed, Aug 15, 2012	17.35	17.43	17.31	17.42
5016	NYSE	VLT	Tue, Aug 14, 2012	17.31	17.45	17.31	17.38
5015	NYSE	VLT	Mon, Aug 13, 2012	17.27	17.34	17.16	17.29
5014	NYSE	VLT	Fri, Aug 10, 2012	17.34	17.35	17.20	17.29
5013	NYSE	VLT	Thu, Aug 9, 2012	17.37	17.50	17.29	17.36
5012	NYSE	VLT	Wed, Aug 8, 2012	17.24	17.42	17.12	17.39
5011	NYSE	VLT	Tue, Aug 7, 2012	17.49	17.56	17.23	17.27
5010	NYSE	VLT	Mon, Aug 6, 2012	17.39	17.50	17.35	17.43
5009	NYSE	VLT	Fri, Aug 3, 2012	17.37	17.50	17.29	17.34
5008	NYSE	VLT	Thu, Aug 2, 2012	16.98	17.19	16.91	17.18
5007	NYSE	VLT	Wed, Aug 1, 2012	17.21	17.26	17.00	17.06
5006	NYSE	VLT	Tue, Jul 31, 2012	17.23	17.32	17.11	17.18
5005	NYSE	VLT	Mon, Jul 30, 2012	17.09	17.23	17.01	17.23
5004	NYSE	VLT	Fri, Jul 27, 2012	16.65	17.20	16.64	17.10
5003	NYSE	VLT	Thu, Jul 26, 2012	16.63	16.76	16.38	16.60
5002	NYSE	VLT	Wed, Jul 25, 2012	16.32	16.62	16.32	16.50
5001	NYSE	VLT	Tue, Jul 24, 2012	16.69	16.69	16.27	16.28
5000	NYSE	VLT	Mon, Jul 23, 2012	16.67	16.77	16.49	16.73
4999	NYSE	VLT	Fri, Jul 20, 2012	17.08	17.23	16.84	16.89
4998	NYSE	VLT	Thu, Jul 19, 2012	17.09	17.46	17.00	17.21
4997	NYSE	VLT	Wed, Jul 18, 2012	17.09	17.14	16.96	17.09
4996	NYSE	VLT	Tue, Jul 17, 2012	17.18	17.26	16.91	17.10
4995	NYSE	VLT	Mon, Jul 16, 2012	16.97	17.11	16.87	17.10
4994	NYSE	VLT	Fri, Jul 13, 2012	17.10	17.17	16.94	17.01
4993	NYSE	VLT	Thu, Jul 12, 2012	17.21	17.21	17.04	17.11
4992	NYSE	VLT	Wed, Jul 11, 2012	17.22	17.23	17.08	17.21
4991	NYSE	VLT	Tue, Jul 10, 2012	17.25	17.41	17.15	17.24
4990	NYSE	VLT	Mon, Jul 9, 2012	17.24	17.27	17.09	17.16
4989	NYSE	VLT	Fri, Jul 6, 2012	17.19	17.34	17.12	17.28
4988	NYSE	VLT	Thu, Jul 5, 2012	17.31	17.42	17.15	17.27
4987	NYSE	VLT	Tue, Jul 3, 2012	17.15	17.46	17.15	17.32
4986	NYSE	VLT	Mon, Jul 2, 2012	17.15	17.35	17.04	17.12
4985	NYSE	VLT	Fri, Jun 29, 2012	17.07	17.22	16.91	17.15
4984	NYSE	VLT	Thu, Jun 28, 2012	16.73	16.87	16.68	16.87
4983	NYSE	VLT	Wed, Jun 27, 2012	16.80	16.97	16.76	16.85
4982	NYSE	VLT	Tue, Jun 26, 2012	16.65	16.84	16.55	16.81
4981	NYSE	VLT	Mon, Jun 25, 2012	16.71	16.75	16.50	16.65
4980	NYSE	VLT	Fri, Jun 22, 2012	16.59	16.92	16.54	16.84
4979	NYSE	VLT	Thu, Jun 21, 2012	16.91	16.92	16.46	16.49
4978	NYSE	VLT	Wed, Jun 20, 2012	16.76	16.91	16.64	16.91
4977	NYSE	VLT	Tue, Jun 19, 2012	16.64	16.90	16.64	16.88
4976	NYSE	VLT	Mon, Jun 18, 2012	16.37	16.68	16.26	16.65
4975	NYSE	VLT	Fri, Jun 15, 2012	16.34	16.50	16.20	16.37
4974	NYSE	VLT	Thu, Jun 14, 2012	16.01	16.13	15.98	16.05
4973	NYSE	VLT	Wed, Jun 13, 2012	16.16	16.22	15.95	16.03
4972	NYSE	VLT	Tue, Jun 12, 2012	16.06	16.18	15.88	16.17
4971	NYSE	VLT	Mon, Jun 11, 2012	16.19	16.24	15.95	15.97
4970	NYSE	VLT	Fri, Jun 8, 2012	15.75	16.15	15.73	16.11
4969	NYSE	VLT	Thu, Jun 7, 2012	16.05	16.13	15.77	15.77
4968	NYSE	VLT	Wed, Jun 6, 2012	15.69	15.96	15.69	15.96
4967	NYSE	VLT	Tue, Jun 5, 2012	15.34	15.69	15.31	15.63
4966	NYSE	VLT	Mon, Jun 4, 2012	15.51	15.57	15.29	15.42
4965	NYSE	VLT	Fri, Jun 1, 2012	15.50	15.61	15.38	15.43
4964	NYSE	VLT	Thu, May 31, 2012	15.80	15.80	15.59	15.64
4963	NYSE	VLT	Wed, May 30, 2012	15.80	15.86	15.68	15.79
4962	NYSE	VLT	Tue, May 29, 2012	15.86	15.98	15.76	15.90
4961	NYSE	VLT	Fri, May 25, 2012	15.79	15.90	15.65	15.79
4960	NYSE	VLT	Thu, May 24, 2012	15.95	16.00	15.69	15.82
4959	NYSE	VLT	Wed, May 23, 2012	15.69	15.95	15.64	15.94
4958	NYSE	VLT	Tue, May 22, 2012	15.82	16.00	15.71	15.79
4957	NYSE	VLT	Mon, May 21, 2012	15.67	15.84	15.59	15.79
4956	NYSE	VLT	Fri, May 18, 2012	15.94	15.96	15.60	15.63
4955	NYSE	VLT	Thu, May 17, 2012	16.01	16.10	15.87	15.94
4954	NYSE	VLT	Wed, May 16, 2012	16.23	16.23	16.02	16.04
4953	NYSE	VLT	Tue, May 15, 2012	16.23	16.28	16.07	16.19
4952	NYSE	VLT	Mon, May 14, 2012	16.23	16.29	16.05	16.23
4951	NYSE	VLT	Fri, May 11, 2012	16.25	16.43	16.21	16.30
4950	NYSE	VLT	Thu, May 10, 2012	16.33	16.40	16.22	16.28
4949	NYSE	VLT	Wed, May 9, 2012	15.73	16.28	15.70	16.27
4948	NYSE	VLT	Tue, May 8, 2012	15.72	15.82	15.62	15.81
4947	NYSE	VLT	Mon, May 7, 2012	15.80	15.93	15.75	15.78
4946	NYSE	VLT	Fri, May 4, 2012	15.88	16.05	15.79	15.79
4945	NYSE	VLT	Thu, May 3, 2012	16.05	16.19	15.90	15.93
4944	NYSE	VLT	Wed, May 2, 2012	16.11	16.16	16.00	16.06
4943	NYSE	VLT	Tue, May 1, 2012	16.06	16.30	16.06	16.22
4942	NYSE	VLT	Mon, Apr 30, 2012	16.09	16.27	15.98	16.05
4941	NYSE	VLT	Fri, Apr 27, 2012	16.17	16.28	16.05	16.24
4940	NYSE	VLT	Thu, Apr 26, 2012	16.10	16.18	15.99	16.17
4939	NYSE	VLT	Wed, Apr 25, 2012	16.15	16.15	15.90	16.11
4938	NYSE	VLT	Tue, Apr 24, 2012	15.78	16.02	15.72	15.96
4937	NYSE	VLT	Mon, Apr 23, 2012	15.66	15.84	15.60	15.80
4936	NYSE	VLT	Fri, Apr 20, 2012	15.91	15.99	15.71	15.81
4935	NYSE	VLT	Thu, Apr 19, 2012	15.55	16.00	15.55	15.79
4934	NYSE	VLT	Wed, Apr 18, 2012	15.86	15.87	15.63	15.66
4933	NYSE	VLT	Tue, Apr 17, 2012	15.60	15.93	15.59	15.90
4932	NYSE	VLT	Mon, Apr 16, 2012	15.75	15.76	15.51	15.54
4931	NYSE	VLT	Fri, Apr 13, 2012	15.83	15.92	15.71	15.72
4930	NYSE	VLT	Thu, Apr 12, 2012	15.77	15.94	15.74	15.88
4929	NYSE	VLT	Wed, Apr 11, 2012	15.73	15.85	15.65	15.78
4928	NYSE	VLT	Tue, Apr 10, 2012	15.91	16.00	15.50	15.53
4927	NYSE	VLT	Mon, Apr 9, 2012	15.90	16.08	15.88	15.93
4926	NYSE	VLT	Thu, Apr 5, 2012	16.18	16.21	15.95	16.04
4925	NYSE	VLT	Wed, Apr 4, 2012	16.14	16.22	16.03	16.16
4924	NYSE	VLT	Tue, Apr 3, 2012	16.30	16.32	16.17	16.26
4923	NYSE	VLT	Mon, Apr 2, 2012	16.21	16.38	16.15	16.33
4922	NYSE	VLT	Fri, Mar 30, 2012	16.28	16.40	16.15	16.23
4921	NYSE	VLT	Thu, Mar 29, 2012	16.34	16.35	16.12	16.23
4920	NYSE	VLT	Wed, Mar 28, 2012	16.31	16.46	16.22	16.46
4919	NYSE	VLT	Tue, Mar 27, 2012	16.52	16.64	16.45	16.47
4918	NYSE	VLT	Mon, Mar 26, 2012	16.38	16.58	16.32	16.49
4917	NYSE	VLT	Fri, Mar 23, 2012	16.38	16.40	16.20	16.26
4916	NYSE	VLT	Thu, Mar 22, 2012	16.40	16.47	16.29	16.43
4915	NYSE	VLT	Wed, Mar 21, 2012	16.33	16.58	16.20	16.55
4914	NYSE	VLT	Tue, Mar 20, 2012	16.42	16.48	16.27	16.30
4913	NYSE	VLT	Mon, Mar 19, 2012	16.40	16.51	16.30	16.44
4912	NYSE	VLT	Fri, Mar 16, 2012	16.48	16.52	16.32	16.41
4911	NYSE	VLT	Thu, Mar 15, 2012	16.30	16.70	16.20	16.48
4910	NYSE	VLT	Wed, Mar 14, 2012	16.68	16.68	16.25	16.28
4909	NYSE	VLT	Tue, Mar 13, 2012	16.69	16.71	16.40	16.67
4908	NYSE	VLT	Mon, Mar 12, 2012	16.56	16.62	16.30	16.45
4907	NYSE	VLT	Fri, Mar 9, 2012	16.40	16.64	16.36	16.52
4906	NYSE	VLT	Thu, Mar 8, 2012	16.33	16.44	16.21	16.38
4905	NYSE	VLT	Wed, Mar 7, 2012	16.28	16.34	16.11	16.21
4904	NYSE	VLT	Tue, Mar 6, 2012	16.58	16.63	16.21	16.23
4903	NYSE	VLT	Mon, Mar 5, 2012	16.20	16.60	16.01	16.51
4902	NYSE	VLT	Fri, Mar 2, 2012	16.16	16.26	15.93	16.00
4901	NYSE	VLT	Thu, Mar 1, 2012	16.33	16.38	16.10	16.18
4900	NYSE	VLT	Wed, Feb 29, 2012	16.36	16.42	16.20	16.33
4899	NYSE	VLT	Tue, Feb 28, 2012	16.44	16.55	16.28	16.36
4898	NYSE	VLT	Mon, Feb 27, 2012	16.43	16.60	16.28	16.48
4897	NYSE	VLT	Fri, Feb 24, 2012	16.53	16.66	16.42	16.52
4896	NYSE	VLT	Thu, Feb 23, 2012	16.46	16.64	16.33	16.59
4895	NYSE	VLT	Wed, Feb 22, 2012	16.43	16.63	16.39	16.43
4894	NYSE	VLT	Tue, Feb 21, 2012	16.41	16.59	16.33	16.52
4893	NYSE	VLT	Fri, Feb 17, 2012	16.57	16.78	16.36	16.39
4892	NYSE	VLT	Thu, Feb 16, 2012	16.31	16.67	16.22	16.52
4891	NYSE	VLT	Wed, Feb 15, 2012	16.68	16.85	16.34	16.39
4890	NYSE	VLT	Tue, Feb 14, 2012	16.43	16.71	16.30	16.69
4889	NYSE	VLT	Mon, Feb 13, 2012	16.15	16.48	16.11	16.45
4888	NYSE	VLT	Fri, Feb 10, 2012	15.76	16.20	15.57	16.07
4887	NYSE	VLT	Thu, Feb 9, 2012	15.05	16.39	15.05	16.20
4886	NYSE	VLT	Wed, Feb 8, 2012	14.76	15.07	14.51	14.58
4885	NYSE	VLT	Tue, Feb 7, 2012	14.60	15.00	14.50	14.94
4884	NYSE	VLT	Mon, Feb 6, 2012	14.60	14.67	14.48	14.62
4883	NYSE	VLT	Fri, Feb 3, 2012	14.69	14.78	14.63	14.69
4882	NYSE	VLT	Thu, Feb 2, 2012	14.82	14.82	14.38	14.48
4881	NYSE	VLT	Wed, Feb 1, 2012	14.40	14.75	14.31	14.74
4880	NYSE	VLT	Tue, Jan 31, 2012	14.24	14.32	14.02	14.29
4879	NYSE	VLT	Mon, Jan 30, 2012	14.11	14.21	14.00	14.17
4878	NYSE	VLT	Fri, Jan 27, 2012	13.95	14.28	13.86	14.27
4877	NYSE	VLT	Thu, Jan 26, 2012	14.00	14.10	13.89	13.94
4876	NYSE	VLT	Wed, Jan 25, 2012	13.92	13.99	13.62	13.97
4875	NYSE	VLT	Tue, Jan 24, 2012	13.59	13.91	13.44	13.90
4874	NYSE	VLT	Mon, Jan 23, 2012	13.58	13.66	13.52	13.60
4873	NYSE	VLT	Fri, Jan 20, 2012	13.66	13.70	13.42	13.57
4872	NYSE	VLT	Thu, Jan 19, 2012	13.79	13.90	13.51	13.74
4871	NYSE	VLT	Wed, Jan 18, 2012	13.86	14.13	13.75	14.08
4870	NYSE	VLT	Tue, Jan 17, 2012	14.09	14.10	13.85	13.89
4869	NYSE	VLT	Fri, Jan 13, 2012	14.10	14.14	13.90	14.02
4868	NYSE	VLT	Thu, Jan 12, 2012	14.18	14.32	13.93	14.21
4867	NYSE	VLT	Wed, Jan 11, 2012	13.89	14.23	13.81	14.20
4866	NYSE	VLT	Tue, Jan 10, 2012	13.93	14.07	13.85	13.94
4865	NYSE	VLT	Mon, Jan 9, 2012	13.67	13.80	13.65	13.79
4864	NYSE	VLT	Fri, Jan 6, 2012	13.52	13.74	13.39	13.61
4863	NYSE	VLT	Thu, Jan 5, 2012	13.41	13.64	13.31	13.55
4862	NYSE	VLT	Wed, Jan 4, 2012	13.66	13.68	13.37	13.49
4861	NYSE	VLT	Tue, Jan 3, 2012	13.91	14.00	13.55	13.73
4860	NYSE	VLT	Fri, Dec 30, 2011	13.27	13.70	13.23	13.69
4859	NYSE	VLT	Thu, Dec 29, 2011	13.13	13.29	13.05	13.27
4858	NYSE	VLT	Wed, Dec 28, 2011	13.12	13.28	13.04	13.12
4857	NYSE	VLT	Tue, Dec 27, 2011	13.27	13.42	13.08	13.11
4856	NYSE	VLT	Fri, Dec 23, 2011	13.20	13.40	13.15	13.35
4855	NYSE	VLT	Thu, Dec 22, 2011	13.01	13.29	12.94	13.21
4854	NYSE	VLT	Wed, Dec 21, 2011	13.02	13.16	12.87	13.02
4853	NYSE	VLT	Tue, Dec 20, 2011	13.28	13.34	13.02	13.05
4852	NYSE	VLT	Mon, Dec 19, 2011	13.31	13.33	13.05	13.09
4851	NYSE	VLT	Fri, Dec 16, 2011	13.48	13.49	13.25	13.31
4850	NYSE	VLT	Thu, Dec 15, 2011	13.66	13.69	13.26	13.35
4849	NYSE	VLT	Wed, Dec 14, 2011	13.88	13.94	13.36	13.46
4848	NYSE	VLT	Tue, Dec 13, 2011	14.24	14.40	13.90	13.95
4847	NYSE	VLT	Mon, Dec 12, 2011	14.19	14.38	14.08	14.14
4846	NYSE	VLT	Fri, Dec 9, 2011	14.22	14.50	14.19	14.35
4845	NYSE	VLT	Thu, Dec 8, 2011	14.39	14.46	14.12	14.17
4844	NYSE	VLT	Wed, Dec 7, 2011	14.56	14.64	14.46	14.55
4843	NYSE	VLT	Tue, Dec 6, 2011	14.74	14.78	14.57	14.63
4842	NYSE	VLT	Mon, Dec 5, 2011	14.94	14.96	14.67	14.75
4841	NYSE	VLT	Fri, Dec 2, 2011	14.94	14.97	14.72	14.73
4840	NYSE	VLT	Thu, Dec 1, 2011	14.86	14.96	14.72	14.78
4839	NYSE	VLT	Wed, Nov 30, 2011	14.78	14.97	14.68	14.93
4838	NYSE	VLT	Tue, Nov 29, 2011	14.21	14.36	14.12	14.35
4837	NYSE	VLT	Mon, Nov 28, 2011	14.04	14.19	13.95	14.18
4836	NYSE	VLT	Fri, Nov 25, 2011	13.79	13.95	13.61	13.61
4835	NYSE	VLT	Wed, Nov 23, 2011	13.93	14.05	13.82	13.86
4834	NYSE	VLT	Tue, Nov 22, 2011	14.06	14.16	13.93	14.06
4833	NYSE	VLT	Mon, Nov 21, 2011	14.06	14.22	14.00	14.06
4832	NYSE	VLT	Fri, Nov 18, 2011	14.20	14.33	14.14	14.32
4831	NYSE	VLT	Thu, Nov 17, 2011	14.13	14.30	14.02	14.11
4830	NYSE	VLT	Wed, Nov 16, 2011	14.38	14.59	14.17	14.18
4829	NYSE	VLT	Tue, Nov 15, 2011	14.48	14.61	14.41	14.49
4828	NYSE	VLT	Mon, Nov 14, 2011	14.62	14.62	14.34	14.53
4827	NYSE	VLT	Fri, Nov 11, 2011	14.56	14.78	14.56	14.66
4826	NYSE	VLT	Thu, Nov 10, 2011	14.60	14.60	14.32	14.44
4825	NYSE	VLT	Wed, Nov 9, 2011	14.33	14.61	14.29	14.35
4824	NYSE	VLT	Tue, Nov 8, 2011	14.34	14.69	14.31	14.67
4823	NYSE	VLT	Mon, Nov 7, 2011	14.37	14.41	14.12	14.25
4822	NYSE	VLT	Fri, Nov 4, 2011	14.48	14.48	14.19	14.38
4821	NYSE	VLT	Thu, Nov 3, 2011	14.49	14.65	14.28	14.57
4820	NYSE	VLT	Wed, Nov 2, 2011	14.26	14.47	14.15	14.33
4819	NYSE	VLT	Tue, Nov 1, 2011	14.33	14.47	14.01	14.03
4818	NYSE	VLT	Mon, Oct 31, 2011	15.02	15.03	14.63	14.66
4817	NYSE	VLT	Fri, Oct 28, 2011	15.40	15.40	15.05	15.23
4816	NYSE	VLT	Thu, Oct 27, 2011	15.39	15.56	15.29	15.35
4815	NYSE	VLT	Wed, Oct 26, 2011	14.77	15.12	14.60	15.05
4814	NYSE	VLT	Tue, Oct 25, 2011	15.00	15.04	14.52	14.54
4813	NYSE	VLT	Mon, Oct 24, 2011	14.84	15.09	14.84	15.02
4812	NYSE	VLT	Fri, Oct 21, 2011	15.20	15.20	14.59	14.73
4811	NYSE	VLT	Thu, Oct 20, 2011	13.51	14.61	13.43	14.49
4810	NYSE	VLT	Wed, Oct 19, 2011	14.53	14.82	14.35	14.48
4809	NYSE	VLT	Tue, Oct 18, 2011	14.40	14.76	14.12	14.70
4808	NYSE	VLT	Mon, Oct 17, 2011	14.70	14.70	14.37	14.37
4807	NYSE	VLT	Fri, Oct 14, 2011	14.62	14.78	14.52	14.71
4806	NYSE	VLT	Thu, Oct 13, 2011	14.40	14.47	14.22	14.45
4805	NYSE	VLT	Wed, Oct 12, 2011	14.30	14.59	14.27	14.51
4804	NYSE	VLT	Tue, Oct 11, 2011	14.13	14.26	14.06	14.21
4803	NYSE	VLT	Mon, Oct 10, 2011	14.00	14.28	13.91	14.27
4802	NYSE	VLT	Fri, Oct 7, 2011	14.37	14.41	13.82	13.82
4801	NYSE	VLT	Thu, Oct 6, 2011	13.75	14.34	13.74	14.25
4800	NYSE	VLT	Wed, Oct 5, 2011	13.91	13.91	13.59	13.83
4799	NYSE	VLT	Tue, Oct 4, 2011	13.78	13.84	13.25	13.84
4798	NYSE	VLT	Mon, Oct 3, 2011	15.08	15.15	13.89	13.92
4797	NYSE	VLT	Fri, Sep 30, 2011	14.97	15.35	14.95	15.19
4796	NYSE	VLT	Thu, Sep 29, 2011	15.42	15.48	14.90	15.20
4795	NYSE	VLT	Wed, Sep 28, 2011	15.54	15.58	15.19	15.20
4794	NYSE	VLT	Tue, Sep 27, 2011	15.48	15.75	15.36	15.59
4793	NYSE	VLT	Mon, Sep 26, 2011	14.54	15.35	14.52	15.32
4792	NYSE	VLT	Fri, Sep 23, 2011	13.64	14.60	13.57	14.44
4791	NYSE	VLT	Thu, Sep 22, 2011	13.53	14.01	13.29	13.58
4790	NYSE	VLT	Wed, Sep 21, 2011	14.81	14.81	13.90	13.91
4789	NYSE	VLT	Tue, Sep 20, 2011	15.19	15.30	14.78	14.78
4788	NYSE	VLT	Mon, Sep 19, 2011	15.24	15.24	15.08	15.15
4787	NYSE	VLT	Fri, Sep 16, 2011	15.53	15.55	15.32	15.44
4786	NYSE	VLT	Thu, Sep 15, 2011	15.49	15.55	15.34	15.52
4785	NYSE	VLT	Wed, Sep 14, 2011	15.55	15.55	15.13	15.32
4784	NYSE	VLT	Tue, Sep 13, 2011	15.43	15.54	15.23	15.39
4783	NYSE	VLT	Mon, Sep 12, 2011	15.36	15.48	15.15	15.43
4782	NYSE	VLT	Fri, Sep 9, 2011	15.79	15.79	15.42	15.50
4781	NYSE	VLT	Thu, Sep 8, 2011	16.00	16.12	15.85	15.90
4780	NYSE	VLT	Wed, Sep 7, 2011	15.91	16.16	15.81	16.14
4779	NYSE	VLT	Tue, Sep 6, 2011	15.39	15.75	15.34	15.70
4778	NYSE	VLT	Fri, Sep 2, 2011	15.96	15.96	15.75	15.79
4777	NYSE	VLT	Thu, Sep 1, 2011	16.51	16.51	16.13	16.16
4776	NYSE	VLT	Wed, Aug 31, 2011	16.44	16.55	16.25	16.42
4775	NYSE	VLT	Tue, Aug 30, 2011	16.26	16.41	16.13	16.35
4774	NYSE	VLT	Mon, Aug 29, 2011	15.92	16.34	15.85	16.33
4773	NYSE	VLT	Fri, Aug 26, 2011	15.53	15.71	15.13	15.71
4772	NYSE	VLT	Thu, Aug 25, 2011	15.94	16.00	15.51	15.62
4771	NYSE	VLT	Wed, Aug 24, 2011	15.39	15.91	15.38	15.89
4770	NYSE	VLT	Tue, Aug 23, 2011	14.97	15.48	14.76	15.48
4769	NYSE	VLT	Mon, Aug 22, 2011	15.34	15.35	14.87	14.90
4768	NYSE	VLT	Fri, Aug 19, 2011	15.00	15.33	14.91	15.04
4767	NYSE	VLT	Thu, Aug 18, 2011	15.33	15.34	14.85	15.18
4766	NYSE	VLT	Wed, Aug 17, 2011	15.73	15.92	15.50	15.63
4765	NYSE	VLT	Tue, Aug 16, 2011	15.59	15.73	15.49	15.64
4764	NYSE	VLT	Mon, Aug 15, 2011	15.37	15.80	15.36	15.79
4763	NYSE	VLT	Fri, Aug 12, 2011	15.12	15.36	14.93	15.22
4762	NYSE	VLT	Thu, Aug 11, 2011	14.36	15.16	14.08	14.97
4761	NYSE	VLT	Wed, Aug 10, 2011	14.68	14.82	14.15	14.22
4760	NYSE	VLT	Tue, Aug 9, 2011	14.56	14.93	14.24	14.92
4759	NYSE	VLT	Mon, Aug 8, 2011	15.24	15.32	14.06	14.32
4758	NYSE	VLT	Fri, Aug 5, 2011	15.83	16.00	15.14	15.53
4757	NYSE	VLT	Thu, Aug 4, 2011	16.50	16.53	15.59	15.72
4756	NYSE	VLT	Wed, Aug 3, 2011	16.69	16.88	16.36	16.64
4755	NYSE	VLT	Tue, Aug 2, 2011	16.95	17.18	16.63	16.63
4754	NYSE	VLT	Mon, Aug 1, 2011	17.43	17.54	16.82	17.03
4753	NYSE	VLT	Fri, Jul 29, 2011	17.00	17.32	17.00	17.28
4752	NYSE	VLT	Thu, Jul 28, 2011	17.26	17.36	17.00	17.07
4751	NYSE	VLT	Wed, Jul 27, 2011	17.50	17.50	17.25	17.33
4750	NYSE	VLT	Tue, Jul 26, 2011	17.55	17.66	17.40	17.55
4749	NYSE	VLT	Mon, Jul 25, 2011	17.50	17.63	17.42	17.57
4748	NYSE	VLT	Fri, Jul 22, 2011	17.62	17.67	17.47	17.59
4747	NYSE	VLT	Thu, Jul 21, 2011	17.18	17.72	16.92	17.59
4746	NYSE	VLT	Wed, Jul 20, 2011	16.91	16.93	16.65	16.92
4745	NYSE	VLT	Tue, Jul 19, 2011	16.98	17.02	16.75	16.78
4744	NYSE	VLT	Mon, Jul 18, 2011	17.14	17.14	16.70	16.78
4743	NYSE	VLT	Fri, Jul 15, 2011	16.54	16.87	16.35	16.76
4742	NYSE	VLT	Thu, Jul 14, 2011	16.72	16.74	16.47	16.48
4741	NYSE	VLT	Wed, Jul 13, 2011	16.70	16.86	16.65	16.69
4740	NYSE	VLT	Tue, Jul 12, 2011	16.69	16.84	16.57	16.67
4739	NYSE	VLT	Mon, Jul 11, 2011	16.94	16.94	16.68	16.74
4738	NYSE	VLT	Fri, Jul 8, 2011	16.92	17.09	16.81	17.08
4737	NYSE	VLT	Thu, Jul 7, 2011	17.05	17.10	16.95	17.04
4736	NYSE	VLT	Wed, Jul 6, 2011	16.78	16.93	16.71	16.88
4735	NYSE	VLT	Tue, Jul 5, 2011	16.75	16.86	16.68	16.78
4734	NYSE	VLT	Fri, Jul 1, 2011	16.50	16.77	16.49	16.73
4733	NYSE	VLT	Thu, Jun 30, 2011	16.49	16.59	16.43	16.49
4732	NYSE	VLT	Wed, Jun 29, 2011	16.35	16.47	16.24	16.41
4731	NYSE	VLT	Tue, Jun 28, 2011	16.12	16.28	16.10	16.24
4730	NYSE	VLT	Mon, Jun 27, 2011	16.12	16.18	16.01	16.11
4729	NYSE	VLT	Fri, Jun 24, 2011	16.33	16.36	16.01	16.08
4728	NYSE	VLT	Thu, Jun 23, 2011	16.30	16.34	16.01	16.34
4727	NYSE	VLT	Wed, Jun 22, 2011	16.51	16.60	16.41	16.44
4726	NYSE	VLT	Tue, Jun 21, 2011	16.36	16.55	16.29	16.52
4725	NYSE	VLT	Mon, Jun 20, 2011	16.18	16.34	16.08	16.31
4724	NYSE	VLT	Fri, Jun 17, 2011	16.38	16.49	16.23	16.25
4723	NYSE	VLT	Thu, Jun 16, 2011	16.17	16.44	16.14	16.30
4722	NYSE	VLT	Wed, Jun 15, 2011	16.34	16.47	16.18	16.18
4721	NYSE	VLT	Tue, Jun 14, 2011	16.37	16.48	16.29	16.47
4720	NYSE	VLT	Mon, Jun 13, 2011	16.21	16.36	16.20	16.24
4719	NYSE	VLT	Fri, Jun 10, 2011	16.14	16.22	16.02	16.16
4718	NYSE	VLT	Thu, Jun 9, 2011	16.13	16.29	16.12	16.24
4717	NYSE	VLT	Wed, Jun 8, 2011	16.09	16.20	15.97	16.07
4716	NYSE	VLT	Tue, Jun 7, 2011	16.28	16.28	16.08	16.09
4715	NYSE	VLT	Mon, Jun 6, 2011	16.61	16.61	16.19	16.20
4714	NYSE	VLT	Fri, Jun 3, 2011	16.53	16.61	16.35	16.40
4713	NYSE	VLT	Thu, Jun 2, 2011	16.66	16.77	16.53	16.74
4712	NYSE	VLT	Wed, Jun 1, 2011	16.91	16.99	16.72	16.72
4711	NYSE	VLT	Tue, May 31, 2011	16.75	16.97	16.69	16.97
4710	NYSE	VLT	Fri, May 27, 2011	16.57	16.75	16.54	16.65
4709	NYSE	VLT	Thu, May 26, 2011	16.18	16.57	16.03	16.51
4708	NYSE	VLT	Wed, May 25, 2011	16.37	16.41	16.12	16.21
4707	NYSE	VLT	Tue, May 24, 2011	16.41	16.62	16.36	16.48
4706	NYSE	VLT	Mon, May 23, 2011	16.44	16.45	16.31	16.34
4705	NYSE	VLT	Fri, May 20, 2011	16.74	16.79	16.47	16.59
4704	NYSE	VLT	Thu, May 19, 2011	16.95	16.99	16.70	16.81
4703	NYSE	VLT	Wed, May 18, 2011	16.86	16.98	16.74	16.87
4702	NYSE	VLT	Tue, May 17, 2011	16.95	17.03	16.81	16.85
4701	NYSE	VLT	Mon, May 16, 2011	16.72	16.80	16.64	16.73
4700	NYSE	VLT	Fri, May 13, 2011	16.93	17.04	16.75	16.81
4699	NYSE	VLT	Thu, May 12, 2011	16.62	16.97	16.60	16.92
4698	NYSE	VLT	Wed, May 11, 2011	16.79	16.86	16.66	16.68
4697	NYSE	VLT	Tue, May 10, 2011	16.78	16.87	16.77	16.84
4696	NYSE	VLT	Mon, May 9, 2011	16.67	16.81	16.60	16.78
4695	NYSE	VLT	Fri, May 6, 2011	16.75	16.93	16.60	16.66
4694	NYSE	VLT	Thu, May 5, 2011	16.61	16.63	16.48	16.57
4693	NYSE	VLT	Wed, May 4, 2011	16.90	16.93	16.59	16.71
4692	NYSE	VLT	Tue, May 3, 2011	17.10	17.17	16.88	16.90
4691	NYSE	VLT	Mon, May 2, 2011	17.20	17.23	17.10	17.15
4690	NYSE	VLT	Fri, Apr 29, 2011	17.12	17.24	17.04	17.17
4689	NYSE	VLT	Thu, Apr 28, 2011	17.04	17.24	16.85	17.12
4688	NYSE	VLT	Wed, Apr 27, 2011	16.87	17.06	16.82	17.03
4687	NYSE	VLT	Tue, Apr 26, 2011	16.79	17.05	16.76	16.82
4686	NYSE	VLT	Mon, Apr 25, 2011	16.51	16.89	16.51	16.75
4685	NYSE	VLT	Thu, Apr 21, 2011	16.06	16.50	15.97	16.45
4684	NYSE	VLT	Wed, Apr 20, 2011	16.54	16.61	16.41	16.47
4683	NYSE	VLT	Tue, Apr 19, 2011	16.44	16.46	16.23	16.37
4682	NYSE	VLT	Mon, Apr 18, 2011	16.45	16.49	16.30	16.41
4681	NYSE	VLT	Fri, Apr 15, 2011	16.61	16.69	16.50	16.56
4680	NYSE	VLT	Thu, Apr 14, 2011	16.65	16.69	16.52	16.60
4679	NYSE	VLT	Wed, Apr 13, 2011	16.97	17.01	16.66	16.68
4678	NYSE	VLT	Tue, Apr 12, 2011	17.14	17.25	16.92	16.96
4677	NYSE	VLT	Mon, Apr 11, 2011	17.47	17.56	17.22	17.26
4676	NYSE	VLT	Fri, Apr 8, 2011	17.56	17.60	17.40	17.50
4675	NYSE	VLT	Thu, Apr 7, 2011	17.53	17.62	17.42	17.51
4674	NYSE	VLT	Wed, Apr 6, 2011	17.55	17.62	17.46	17.56
4673	NYSE	VLT	Tue, Apr 5, 2011	17.54	17.78	17.43	17.53
4672	NYSE	VLT	Mon, Apr 4, 2011	17.55	17.74	17.48	17.59
4671	NYSE	VLT	Fri, Apr 1, 2011	17.12	17.59	17.09	17.56
4670	NYSE	VLT	Thu, Mar 31, 2011	17.04	17.11	16.97	17.08
4669	NYSE	VLT	Wed, Mar 30, 2011	16.84	17.14	16.81	17.03
4668	NYSE	VLT	Tue, Mar 29, 2011	16.78	16.87	16.69	16.75
4667	NYSE	VLT	Mon, Mar 28, 2011	16.85	17.01	16.66	16.73
4666	NYSE	VLT	Fri, Mar 25, 2011	17.15	17.19	16.88	16.95
4665	NYSE	VLT	Thu, Mar 24, 2011	17.06	17.23	16.94	17.14
4664	NYSE	VLT	Wed, Mar 23, 2011	16.85	16.96	16.70	16.94
4663	NYSE	VLT	Tue, Mar 22, 2011	16.89	16.99	16.78	16.90
4662	NYSE	VLT	Mon, Mar 21, 2011	16.88	16.92	16.78	16.89
4661	NYSE	VLT	Fri, Mar 18, 2011	16.83	16.92	16.66	16.76
4660	NYSE	VLT	Thu, Mar 17, 2011	16.98	17.08	16.60	16.68
4659	NYSE	VLT	Wed, Mar 16, 2011	16.87	16.96	16.71	16.82
4658	NYSE	VLT	Tue, Mar 15, 2011	16.38	16.97	16.30	16.85
4657	NYSE	VLT	Mon, Mar 14, 2011	16.68	16.76	16.50	16.54
4656	NYSE	VLT	Fri, Mar 11, 2011	16.67	17.07	16.67	16.76
4655	NYSE	VLT	Thu, Mar 10, 2011	16.97	16.97	16.76	16.78
4654	NYSE	VLT	Wed, Mar 9, 2011	17.05	17.09	16.87	17.04
4653	NYSE	VLT	Tue, Mar 8, 2011	16.90	17.11	16.83	17.05
4652	NYSE	VLT	Mon, Mar 7, 2011	16.99	17.25	16.84	16.88
4651	NYSE	VLT	Fri, Mar 4, 2011	16.90	17.07	16.70	17.05
4650	NYSE	VLT	Thu, Mar 3, 2011	16.78	16.97	16.73	16.89
4649	NYSE	VLT	Wed, Mar 2, 2011	16.60	16.83	16.60	16.67
4648	NYSE	VLT	Tue, Mar 1, 2011	16.87	17.05	16.61	16.65
4647	NYSE	VLT	Mon, Feb 28, 2011	16.83	16.96	16.76	16.92
4646	NYSE	VLT	Fri, Feb 25, 2011	16.77	16.91	16.61	16.86
4645	NYSE	VLT	Thu, Feb 24, 2011	16.54	16.79	16.50	16.69
4644	NYSE	VLT	Wed, Feb 23, 2011	16.66	16.77	16.42	16.57
4643	NYSE	VLT	Tue, Feb 22, 2011	16.95	17.03	16.63	16.71
4642	NYSE	VLT	Fri, Feb 18, 2011	17.00	17.20	16.99	17.04
4641	NYSE	VLT	Thu, Feb 17, 2011	16.89	17.03	16.89	17.00
4640	NYSE	VLT	Wed, Feb 16, 2011	16.87	17.00	16.84	16.92
4639	NYSE	VLT	Tue, Feb 15, 2011	16.74	16.96	16.71	16.82
4638	NYSE	VLT	Mon, Feb 14, 2011	16.79	16.84	16.56	16.81
4637	NYSE	VLT	Fri, Feb 11, 2011	16.83	16.97	16.35	16.86
4636	NYSE	VLT	Thu, Feb 10, 2011	17.29	17.46	16.84	16.92
4635	NYSE	VLT	Wed, Feb 9, 2011	17.26	17.60	17.16	17.47
4634	NYSE	VLT	Tue, Feb 8, 2011	17.49	17.61	17.35	17.38
4633	NYSE	VLT	Mon, Feb 7, 2011	17.30	17.59	17.30	17.54
4632	NYSE	VLT	Fri, Feb 4, 2011	17.22	17.45	17.08	17.33
4631	NYSE	VLT	Thu, Feb 3, 2011	17.14	17.17	17.05	17.16
4630	NYSE	VLT	Wed, Feb 2, 2011	16.99	17.16	16.93	17.13
4629	NYSE	VLT	Tue, Feb 1, 2011	16.95	17.15	16.88	17.03
4628	NYSE	VLT	Mon, Jan 31, 2011	16.86	17.00	16.86	16.92
4627	NYSE	VLT	Fri, Jan 28, 2011	17.05	17.15	16.77	16.86
4626	NYSE	VLT	Thu, Jan 27, 2011	16.97	17.12	16.97	17.05
4625	NYSE	VLT	Wed, Jan 26, 2011	16.82	17.11	16.82	17.03
4624	NYSE	VLT	Tue, Jan 25, 2011	16.81	16.89	16.72	16.87
4623	NYSE	VLT	Mon, Jan 24, 2011	16.83	16.91	16.69	16.88
4622	NYSE	VLT	Fri, Jan 21, 2011	16.91	16.91	16.71	16.78
4621	NYSE	VLT	Thu, Jan 20, 2011	16.86	16.93	16.71	16.78
4620	NYSE	VLT	Wed, Jan 19, 2011	17.04	17.13	16.88	16.93
4619	NYSE	VLT	Tue, Jan 18, 2011	16.96	17.11	16.84	17.08
4618	NYSE	VLT	Fri, Jan 14, 2011	16.95	17.13	16.88	17.00
4617	NYSE	VLT	Thu, Jan 13, 2011	16.78	17.02	16.65	16.98
4616	NYSE	VLT	Wed, Jan 12, 2011	16.87	16.90	16.70	16.79
4615	NYSE	VLT	Tue, Jan 11, 2011	16.97	17.03	16.76	16.83
4614	NYSE	VLT	Mon, Jan 10, 2011	17.12	17.17	16.77	16.86
4613	NYSE	VLT	Fri, Jan 7, 2011	17.38	17.38	17.08	17.18
4612	NYSE	VLT	Thu, Jan 6, 2011	17.35	17.37	17.20	17.29
4611	NYSE	VLT	Wed, Jan 5, 2011	17.32	17.42	17.30	17.37
4610	NYSE	VLT	Tue, Jan 4, 2011	17.35	17.42	17.15	17.42
4609	NYSE	VLT	Mon, Jan 3, 2011	17.31	17.47	17.23	17.35
4608	NYSE	VLT	Fri, Dec 31, 2010	17.28	17.33	17.16	17.19
4607	NYSE	VLT	Thu, Dec 30, 2010	17.53	17.55	17.21	17.33
4606	NYSE	VLT	Wed, Dec 29, 2010	17.41	17.66	17.41	17.59
4605	NYSE	VLT	Tue, Dec 28, 2010	17.36	17.47	17.31	17.41
4604	NYSE	VLT	Mon, Dec 27, 2010	17.29	17.37	17.25	17.37
4603	NYSE	VLT	Thu, Dec 23, 2010	17.35	17.44	17.26	17.38
4602	NYSE	VLT	Wed, Dec 22, 2010	17.22	17.38	17.20	17.34
4601	NYSE	VLT	Tue, Dec 21, 2010	17.31	17.32	17.13	17.16
4600	NYSE	VLT	Mon, Dec 20, 2010	17.30	17.35	17.22	17.28
4599	NYSE	VLT	Fri, Dec 17, 2010	16.97	17.28	16.97	17.28
4598	NYSE	VLT	Thu, Dec 16, 2010	16.82	17.06	16.82	17.03
4597	NYSE	VLT	Wed, Dec 15, 2010	16.87	17.03	16.83	16.84
4596	NYSE	VLT	Tue, Dec 14, 2010	16.62	17.36	16.62	16.95
4595	NYSE	VLT	Mon, Dec 13, 2010	16.23	16.77	16.18	16.66
4594	NYSE	VLT	Fri, Dec 10, 2010	16.28	16.33	16.09	16.17
4593	NYSE	VLT	Thu, Dec 9, 2010	16.28	16.34	16.11	16.30
4592	NYSE	VLT	Wed, Dec 8, 2010	16.19	16.33	16.14	16.19
4591	NYSE	VLT	Tue, Dec 7, 2010	16.14	16.36	16.04	16.19
4590	NYSE	VLT	Mon, Dec 6, 2010	16.02	16.10	15.85	15.99
4589	NYSE	VLT	Fri, Dec 3, 2010	16.10	16.18	15.95	16.02
4588	NYSE	VLT	Thu, Dec 2, 2010	15.86	16.21	15.81	16.14
4587	NYSE	VLT	Wed, Dec 1, 2010	16.02	16.04	15.69	15.84
4586	NYSE	VLT	Tue, Nov 30, 2010	15.43	15.74	15.37	15.72
4585	NYSE	VLT	Mon, Nov 29, 2010	15.60	15.68	15.45	15.58
4584	NYSE	VLT	Fri, Nov 26, 2010	15.66	15.77	15.55	15.67
4583	NYSE	VLT	Wed, Nov 24, 2010	15.69	15.79	15.54	15.77
4582	NYSE	VLT	Tue, Nov 23, 2010	15.64	15.76	15.49	15.64
4581	NYSE	VLT	Mon, Nov 22, 2010	15.76	15.88	15.60	15.84
4580	NYSE	VLT	Fri, Nov 19, 2010	15.75	15.93	15.57	15.86
4579	NYSE	VLT	Thu, Nov 18, 2010	15.81	15.96	15.71	15.80
4578	NYSE	VLT	Wed, Nov 17, 2010	15.76	15.85	15.57	15.71
4577	NYSE	VLT	Tue, Nov 16, 2010	15.97	16.02	15.70	15.76
4576	NYSE	VLT	Mon, Nov 15, 2010	15.97	16.35	15.97	16.08
4575	NYSE	VLT	Fri, Nov 12, 2010	16.07	16.16	15.78	15.94
4574	NYSE	VLT	Thu, Nov 11, 2010	15.91	16.30	15.86	16.20
4573	NYSE	VLT	Wed, Nov 10, 2010	15.62	16.14	15.53	16.09
4572	NYSE	VLT	Tue, Nov 9, 2010	15.53	15.72	15.43	15.61
4571	NYSE	VLT	Mon, Nov 8, 2010	15.57	15.59	15.32	15.47
4570	NYSE	VLT	Fri, Nov 5, 2010	15.85	15.93	15.59	15.65
4569	NYSE	VLT	Thu, Nov 4, 2010	15.77	16.01	15.69	15.82
4568	NYSE	VLT	Wed, Nov 3, 2010	15.93	15.98	15.59	15.62
4567	NYSE	VLT	Tue, Nov 2, 2010	15.70	15.93	15.63	15.87
4566	NYSE	VLT	Mon, Nov 1, 2010	15.88	15.89	15.52	15.57
4565	NYSE	VLT	Fri, Oct 29, 2010	15.65	15.86	15.51	15.78
4564	NYSE	VLT	Thu, Oct 28, 2010	15.78	15.79	15.56	15.69
4563	NYSE	VLT	Wed, Oct 27, 2010	15.74	15.80	15.57	15.65
4562	NYSE	VLT	Tue, Oct 26, 2010	15.98	16.06	15.79	15.80
4561	NYSE	VLT	Mon, Oct 25, 2010	16.09	16.41	15.93	15.99
4560	NYSE	VLT	Fri, Oct 22, 2010	16.11	16.11	15.82	15.93
4559	NYSE	VLT	Thu, Oct 21, 2010	15.25	16.28	15.22	16.03
4558	NYSE	VLT	Wed, Oct 20, 2010	15.68	15.91	15.56	15.67
4557	NYSE	VLT	Tue, Oct 19, 2010	15.70	15.86	15.56	15.68
4556	NYSE	VLT	Mon, Oct 18, 2010	15.72	15.93	15.71	15.88
4555	NYSE	VLT	Fri, Oct 15, 2010	15.94	15.96	15.65	15.74
4554	NYSE	VLT	Thu, Oct 14, 2010	15.97	16.06	15.77	15.81
4553	NYSE	VLT	Wed, Oct 13, 2010	16.00	16.06	15.85	16.02
4552	NYSE	VLT	Tue, Oct 12, 2010	15.90	15.98	15.81	15.95
4551	NYSE	VLT	Mon, Oct 11, 2010	15.75	15.96	15.68	15.89
4550	NYSE	VLT	Fri, Oct 8, 2010	15.60	15.80	15.51	15.76
4549	NYSE	VLT	Thu, Oct 7, 2010	15.71	15.75	15.50	15.61
4548	NYSE	VLT	Wed, Oct 6, 2010	15.72	15.76	15.53	15.70
4547	NYSE	VLT	Tue, Oct 5, 2010	15.48	15.85	15.31	15.80
4546	NYSE	VLT	Mon, Oct 4, 2010	15.75	15.77	15.50	15.64
4545	NYSE	VLT	Fri, Oct 1, 2010	15.83	16.00	15.68	15.81
4544	NYSE	VLT	Thu, Sep 30, 2010	15.89	16.06	15.69	15.75
4543	NYSE	VLT	Wed, Sep 29, 2010	15.55	15.82	15.44	15.80
4542	NYSE	VLT	Tue, Sep 28, 2010	15.37	15.61	15.25	15.56
4541	NYSE	VLT	Mon, Sep 27, 2010	15.43	15.49	15.32	15.35
4540	NYSE	VLT	Fri, Sep 24, 2010	15.19	15.52	15.18	15.40
4539	NYSE	VLT	Thu, Sep 23, 2010	15.06	15.30	15.02	15.05
4538	NYSE	VLT	Wed, Sep 22, 2010	15.16	15.37	15.11	15.14
4537	NYSE	VLT	Tue, Sep 21, 2010	15.26	15.32	15.06	15.20
4536	NYSE	VLT	Mon, Sep 20, 2010	15.11	15.23	15.01	15.23
4535	NYSE	VLT	Fri, Sep 17, 2010	14.85	15.06	14.85	15.04
4534	NYSE	VLT	Thu, Sep 16, 2010	14.65	14.87	14.61	14.83
4533	NYSE	VLT	Wed, Sep 15, 2010	14.69	14.77	14.50	14.72
4532	NYSE	VLT	Tue, Sep 14, 2010	14.91	15.01	14.53	14.60
4531	NYSE	VLT	Mon, Sep 13, 2010	14.78	14.94	14.67	14.91
4530	NYSE	VLT	Fri, Sep 10, 2010	14.70	14.75	14.62	14.67
4529	NYSE	VLT	Thu, Sep 9, 2010	14.95	14.95	14.55	14.70
4528	NYSE	VLT	Wed, Sep 8, 2010	14.81	14.89	14.65	14.73
4527	NYSE	VLT	Tue, Sep 7, 2010	14.98	15.04	14.73	14.76
4526	NYSE	VLT	Fri, Sep 3, 2010	15.02	15.14	14.96	15.04
4525	NYSE	VLT	Thu, Sep 2, 2010	14.89	15.03	14.77	14.90
4524	NYSE	VLT	Wed, Sep 1, 2010	14.63	15.00	14.56	14.81
4523	NYSE	VLT	Tue, Aug 31, 2010	14.35	14.50	14.14	14.41
4522	NYSE	VLT	Mon, Aug 30, 2010	14.64	14.77	14.39	14.40
4521	NYSE	VLT	Fri, Aug 27, 2010	14.43	14.76	14.36	14.72
4520	NYSE	VLT	Thu, Aug 26, 2010	14.53	14.64	14.30	14.30
4519	NYSE	VLT	Wed, Aug 25, 2010	14.28	14.51	14.10	14.44
4518	NYSE	VLT	Tue, Aug 24, 2010	14.30	14.49	14.12	14.43
4517	NYSE	VLT	Mon, Aug 23, 2010	14.72	14.90	14.51	14.52
4516	NYSE	VLT	Fri, Aug 20, 2010	14.62	14.70	14.50	14.68
4515	NYSE	VLT	Thu, Aug 19, 2010	14.88	14.94	14.53	14.70
4514	NYSE	VLT	Wed, Aug 18, 2010	14.93	15.02	14.89	14.93
4513	NYSE	VLT	Tue, Aug 17, 2010	14.80	15.04	14.73	14.97
4512	NYSE	VLT	Mon, Aug 16, 2010	14.49	14.70	14.39	14.67
4511	NYSE	VLT	Fri, Aug 13, 2010	14.51	14.73	14.43	14.59
4510	NYSE	VLT	Thu, Aug 12, 2010	14.27	14.67	13.38	14.55
4509	NYSE	VLT	Wed, Aug 11, 2010	14.60	14.60	14.35	14.48
4508	NYSE	VLT	Tue, Aug 10, 2010	15.01	15.11	14.74	14.81
4507	NYSE	VLT	Mon, Aug 9, 2010	15.17	15.22	15.05	15.22
4506	NYSE	VLT	Fri, Aug 6, 2010	15.04	15.15	14.79	15.15
4505	NYSE	VLT	Thu, Aug 5, 2010	15.12	15.25	15.03	15.22
4504	NYSE	VLT	Wed, Aug 4, 2010	15.23	15.28	14.95	15.16
4503	NYSE	VLT	Tue, Aug 3, 2010	15.28	15.40	15.10	15.21
4502	NYSE	VLT	Mon, Aug 2, 2010	15.28	15.43	15.15	15.36
4501	NYSE	VLT	Fri, Jul 30, 2010	14.91	15.22	14.79	15.07
4500	NYSE	VLT	Thu, Jul 29, 2010	15.25	15.37	14.87	15.16
4499	NYSE	VLT	Wed, Jul 28, 2010	15.39	15.42	15.10	15.15
4498	NYSE	VLT	Tue, Jul 27, 2010	15.56	15.63	15.35	15.39
4497	NYSE	VLT	Mon, Jul 26, 2010	15.33	15.61	15.33	15.56
4496	NYSE	VLT	Fri, Jul 23, 2010	15.75	15.90	15.16	15.33
4495	NYSE	VLT	Thu, Jul 22, 2010	15.90	16.01	15.78	16.00
4494	NYSE	VLT	Wed, Jul 21, 2010	15.48	15.74	15.31	15.68
4493	NYSE	VLT	Tue, Jul 20, 2010	14.95	15.43	14.90	15.43
4492	NYSE	VLT	Mon, Jul 19, 2010	15.16	15.33	14.95	15.22
4491	NYSE	VLT	Fri, Jul 16, 2010	15.61	15.61	15.00	15.12
4490	NYSE	VLT	Thu, Jul 15, 2010	15.70	15.80	15.51	15.64
4489	NYSE	VLT	Wed, Jul 14, 2010	15.63	15.86	15.55	15.68
4488	NYSE	VLT	Tue, Jul 13, 2010	15.84	15.86	15.65	15.75
4487	NYSE	VLT	Mon, Jul 12, 2010	15.91	16.00	15.60	15.65
4486	NYSE	VLT	Fri, Jul 9, 2010	15.89	16.00	15.61	15.84
4485	NYSE	VLT	Thu, Jul 8, 2010	15.52	15.98	15.49	15.88
4484	NYSE	VLT	Wed, Jul 7, 2010	16.43	16.84	16.38	16.79
4483	NYSE	VLT	Tue, Jul 6, 2010	16.79	16.95	16.19	16.32
4482	NYSE	VLT	Fri, Jul 2, 2010	16.51	16.66	16.25	16.48
4481	NYSE	VLT	Thu, Jul 1, 2010	16.70	16.77	16.11	16.34
4480	NYSE	VLT	Wed, Jun 30, 2010	16.71	17.06	16.52	16.59
4479	NYSE	VLT	Tue, Jun 29, 2010	17.17	17.21	16.61	16.77
4478	NYSE	VLT	Mon, Jun 28, 2010	17.47	17.57	17.19	17.40
4477	NYSE	VLT	Fri, Jun 25, 2010	17.23	17.49	17.04	17.39
4476	NYSE	VLT	Thu, Jun 24, 2010	17.18	17.37	17.09	17.16
4475	NYSE	VLT	Wed, Jun 23, 2010	17.39	17.45	17.06	17.27
4474	NYSE	VLT	Tue, Jun 22, 2010	17.73	17.96	17.26	17.33
4473	NYSE	VLT	Mon, Jun 21, 2010	18.68	18.87	17.61	17.74
4472	NYSE	VLT	Fri, Jun 18, 2010	17.28	18.62	17.25	18.62
4471	NYSE	VLT	Thu, Jun 17, 2010	16.70	16.81	16.50	16.78
4470	NYSE	VLT	Wed, Jun 16, 2010	16.59	16.76	16.52	16.69
4469	NYSE	VLT	Tue, Jun 15, 2010	16.18	16.77	16.05	16.76
4468	NYSE	VLT	Mon, Jun 14, 2010	15.85	16.17	15.85	16.12
4467	NYSE	VLT	Fri, Jun 11, 2010	15.54	15.83	15.49	15.79
4466	NYSE	VLT	Thu, Jun 10, 2010	15.36	15.73	15.34	15.67
4465	NYSE	VLT	Wed, Jun 9, 2010	14.84	15.30	14.84	15.12
4464	NYSE	VLT	Tue, Jun 8, 2010	14.46	14.84	14.43	14.80
4463	NYSE	VLT	Mon, Jun 7, 2010	14.75	14.82	14.43	14.47
4462	NYSE	VLT	Fri, Jun 4, 2010	15.06	15.21	14.70	14.75
4461	NYSE	VLT	Thu, Jun 3, 2010	15.27	15.41	15.21	15.35
4460	NYSE	VLT	Wed, Jun 2, 2010	14.75	15.12	14.58	15.12
4459	NYSE	VLT	Tue, Jun 1, 2010	15.36	15.36	14.65	14.65
4458	NYSE	VLT	Fri, May 28, 2010	15.64	15.66	15.37	15.43
4457	NYSE	VLT	Thu, May 27, 2010	15.43	15.66	15.24	15.66
4456	NYSE	VLT	Wed, May 26, 2010	15.13	15.37	15.09	15.16
4455	NYSE	VLT	Tue, May 25, 2010	14.65	15.11	14.51	15.00
4454	NYSE	VLT	Mon, May 24, 2010	15.39	15.52	14.97	15.02
4453	NYSE	VLT	Fri, May 21, 2010	14.88	15.46	14.62	15.45
4452	NYSE	VLT	Thu, May 20, 2010	15.74	15.77	15.02	15.02
4451	NYSE	VLT	Wed, May 19, 2010	16.09	16.14	15.79	16.02
4450	NYSE	VLT	Tue, May 18, 2010	16.61	16.72	16.07	16.12
4449	NYSE	VLT	Mon, May 17, 2010	16.54	16.66	16.14	16.46
4448	NYSE	VLT	Fri, May 14, 2010	16.68	16.72	16.31	16.43
4447	NYSE	VLT	Thu, May 13, 2010	16.80	16.93	16.72	16.76
4446	NYSE	VLT	Wed, May 12, 2010	16.34	16.85	16.23	16.77
4445	NYSE	VLT	Tue, May 11, 2010	16.48	16.65	16.26	16.37
4444	NYSE	VLT	Mon, May 10, 2010	16.75	16.83	16.43	16.59
4443	NYSE	VLT	Fri, May 7, 2010	16.36	16.56	15.75	16.03
4442	NYSE	VLT	Thu, May 6, 2010	16.96	17.18	15.75	16.39
4441	NYSE	VLT	Wed, May 5, 2010	16.82	17.26	16.82	17.13
4440	NYSE	VLT	Tue, May 4, 2010	17.51	17.59	17.11	17.18
4439	NYSE	VLT	Mon, May 3, 2010	17.51	17.69	17.30	17.69
4438	NYSE	VLT	Fri, Apr 30, 2010	17.42	17.57	17.12	17.48
4437	NYSE	VLT	Thu, Apr 29, 2010	17.25	17.65	17.22	17.46
4436	NYSE	VLT	Wed, Apr 28, 2010	16.92	17.22	16.88	17.10
4435	NYSE	VLT	Tue, Apr 27, 2010	17.27	17.39	16.90	16.90
4434	NYSE	VLT	Mon, Apr 26, 2010	17.11	17.35	17.04	17.32
4433	NYSE	VLT	Fri, Apr 23, 2010	16.87	17.18	16.75	17.15
4432	NYSE	VLT	Thu, Apr 22, 2010	17.10	17.24	16.92	17.16
4431	NYSE	VLT	Wed, Apr 21, 2010	17.90	17.90	17.47	17.65
4430	NYSE	VLT	Tue, Apr 20, 2010	17.63	17.87	17.56	17.87
4429	NYSE	VLT	Mon, Apr 19, 2010	17.49	17.53	17.25	17.50
4428	NYSE	VLT	Fri, Apr 16, 2010	17.66	17.71	17.41	17.46
4427	NYSE	VLT	Thu, Apr 15, 2010	17.27	17.81	17.27	17.69
4426	NYSE	VLT	Wed, Apr 14, 2010	17.38	17.42	17.24	17.39
4425	NYSE	VLT	Tue, Apr 13, 2010	17.14	17.34	17.06	17.24
4424	NYSE	VLT	Mon, Apr 12, 2010	16.73	17.15	16.73	17.14
4423	NYSE	VLT	Fri, Apr 9, 2010	16.78	16.86	16.63	16.78
4422	NYSE	VLT	Thu, Apr 8, 2010	16.95	16.98	16.73	16.77
4421	NYSE	VLT	Wed, Apr 7, 2010	17.30	17.35	16.93	17.04
4420	NYSE	VLT	Tue, Apr 6, 2010	17.15	17.40	17.07	17.27
4419	NYSE	VLT	Mon, Apr 5, 2010	16.99	17.23	16.92	17.16
4418	NYSE	VLT	Thu, Apr 1, 2010	16.69	17.05	16.69	16.99
4417	NYSE	VLT	Wed, Mar 31, 2010	16.51	16.75	16.43	16.66
4416	NYSE	VLT	Tue, Mar 30, 2010	16.65	16.65	16.43	16.50
4415	NYSE	VLT	Mon, Mar 29, 2010	16.59	16.72	16.58	16.68
4414	NYSE	VLT	Fri, Mar 26, 2010	16.47	16.63	16.41	16.58
4413	NYSE	VLT	Thu, Mar 25, 2010	16.83	16.87	16.33	16.49
4412	NYSE	VLT	Wed, Mar 24, 2010	16.96	17.00	16.69	16.81
4411	NYSE	VLT	Tue, Mar 23, 2010	16.94	17.12	16.94	17.02
4410	NYSE	VLT	Mon, Mar 22, 2010	16.69	16.84	16.53	16.84
4409	NYSE	VLT	Fri, Mar 19, 2010	16.81	16.89	16.60	16.71
4408	NYSE	VLT	Thu, Mar 18, 2010	17.05	17.08	16.71	16.84
4407	NYSE	VLT	Wed, Mar 17, 2010	17.17	17.21	17.04	17.11
4406	NYSE	VLT	Tue, Mar 16, 2010	17.15	17.16	16.93	17.13
4405	NYSE	VLT	Mon, Mar 15, 2010	17.33	17.42	16.71	17.05
4404	NYSE	VLT	Fri, Mar 12, 2010	17.48	17.62	17.27	17.33
4403	NYSE	VLT	Thu, Mar 11, 2010	17.40	17.68	17.31	17.41
4402	NYSE	VLT	Wed, Mar 10, 2010	17.29	17.48	17.23	17.46
4401	NYSE	VLT	Tue, Mar 9, 2010	17.37	17.44	17.17	17.28
4400	NYSE	VLT	Mon, Mar 8, 2010	17.41	17.46	17.13	17.38
4399	NYSE	VLT	Fri, Mar 5, 2010	17.21	17.61	17.21	17.44
4398	NYSE	VLT	Thu, Mar 4, 2010	17.23	17.44	17.14	17.19
4397	NYSE	VLT	Wed, Mar 3, 2010	17.23	17.45	17.22	17.34
4396	NYSE	VLT	Tue, Mar 2, 2010	17.15	17.25	17.08	17.24
4395	NYSE	VLT	Mon, Mar 1, 2010	16.96	17.16	16.64	17.15
4394	NYSE	VLT	Fri, Feb 26, 2010	16.63	16.87	16.50	16.85
4393	NYSE	VLT	Thu, Feb 25, 2010	16.34	16.65	16.28	16.64
4392	NYSE	VLT	Wed, Feb 24, 2010	16.86	16.91	16.32	16.58
4391	NYSE	VLT	Tue, Feb 23, 2010	17.11	17.14	16.80	16.87
4390	NYSE	VLT	Mon, Feb 22, 2010	17.56	17.66	17.39	17.45
4389	NYSE	VLT	Fri, Feb 19, 2010	17.37	17.62	17.14	17.54
4388	NYSE	VLT	Thu, Feb 18, 2010	17.56	17.60	17.21	17.45
4387	NYSE	VLT	Wed, Feb 17, 2010	17.55	17.64	17.42	17.55
4386	NYSE	VLT	Tue, Feb 16, 2010	17.31	17.53	17.29	17.53
4385	NYSE	VLT	Fri, Feb 12, 2010	16.72	17.14	16.65	17.14
4384	NYSE	VLT	Thu, Feb 11, 2010	16.99	17.19	16.85	17.16
4383	NYSE	VLT	Wed, Feb 10, 2010	17.33	17.40	16.90	16.98
4382	NYSE	VLT	Tue, Feb 9, 2010	17.23	17.44	17.04	17.31
4381	NYSE	VLT	Mon, Feb 8, 2010	17.50	17.51	17.04	17.05
4380	NYSE	VLT	Fri, Feb 5, 2010	17.55	17.70	17.19	17.50
4379	NYSE	VLT	Thu, Feb 4, 2010	17.92	18.11	17.47	17.51
4378	NYSE	VLT	Wed, Feb 3, 2010	18.12	18.21	17.97	18.09
4377	NYSE	VLT	Tue, Feb 2, 2010	18.01	18.26	17.95	18.17
4376	NYSE	VLT	Mon, Feb 1, 2010	17.54	18.08	17.41	18.02
4375	NYSE	VLT	Fri, Jan 29, 2010	18.19	18.28	17.35	17.50
4374	NYSE	VLT	Thu, Jan 28, 2010	18.15	18.22	17.76	18.07
4373	NYSE	VLT	Wed, Jan 27, 2010	18.27	18.31	17.98	18.15
4372	NYSE	VLT	Tue, Jan 26, 2010	18.21	18.47	18.18	18.23
4371	NYSE	VLT	Mon, Jan 25, 2010	18.69	18.80	18.33	18.41
4370	NYSE	VLT	Fri, Jan 22, 2010	18.99	19.07	18.38	18.48
4369	NYSE	VLT	Thu, Jan 21, 2010	19.36	19.40	18.91	18.95
4368	NYSE	VLT	Wed, Jan 20, 2010	19.24	19.44	19.14	19.40
4367	NYSE	VLT	Tue, Jan 19, 2010	19.34	19.69	19.25	19.47
4366	NYSE	VLT	Fri, Jan 15, 2010	19.52	19.57	19.23	19.34
4365	NYSE	VLT	Thu, Jan 14, 2010	19.24	19.60	19.17	19.52
4364	NYSE	VLT	Wed, Jan 13, 2010	19.08	19.35	19.02	19.35
4363	NYSE	VLT	Tue, Jan 12, 2010	19.36	19.36	19.09	19.09
4362	NYSE	VLT	Mon, Jan 11, 2010	19.36	19.54	19.26	19.54
4361	NYSE	VLT	Fri, Jan 8, 2010	19.02	19.44	18.91	19.36
4360	NYSE	VLT	Thu, Jan 7, 2010	19.05	19.18	18.78	18.99
4359	NYSE	VLT	Wed, Jan 6, 2010	19.06	19.68	18.91	19.02
4358	NYSE	VLT	Tue, Jan 5, 2010	18.47	18.76	18.47	18.72
4357	NYSE	VLT	Mon, Jan 4, 2010	18.16	18.59	18.10	18.50
4356	NYSE	VLT	Thu, Dec 31, 2009	18.18	18.25	18.05	18.09
4355	NYSE	VLT	Wed, Dec 30, 2009	18.10	18.26	18.00	18.20
4354	NYSE	VLT	Tue, Dec 29, 2009	18.10	18.35	18.10	18.21
4353	NYSE	VLT	Mon, Dec 28, 2009	18.04	18.22	18.01	18.13
4352	NYSE	VLT	Thu, Dec 24, 2009	18.10	18.25	18.03	18.07
4351	NYSE	VLT	Wed, Dec 23, 2009	17.80	18.15	17.80	18.02
4350	NYSE	VLT	Tue, Dec 22, 2009	17.58	17.94	17.58	17.80
4349	NYSE	VLT	Mon, Dec 21, 2009	17.46	17.81	17.46	17.57
4348	NYSE	VLT	Fri, Dec 18, 2009	17.55	17.61	17.38	17.39
4347	NYSE	VLT	Thu, Dec 17, 2009	17.35	17.65	17.23	17.47
4346	NYSE	VLT	Wed, Dec 16, 2009	17.65	17.76	17.39	17.44
4345	NYSE	VLT	Tue, Dec 15, 2009	17.31	17.64	17.25	17.55
4344	NYSE	VLT	Mon, Dec 14, 2009	17.24	17.48	17.00	17.35
4343	NYSE	VLT	Fri, Dec 11, 2009	17.20	17.32	17.04	17.12
4342	NYSE	VLT	Thu, Dec 10, 2009	17.21	17.42	17.13	17.18
4341	NYSE	VLT	Wed, Dec 9, 2009	17.23	17.28	17.09	17.18
4340	NYSE	VLT	Tue, Dec 8, 2009	17.50	17.54	17.20	17.26
4339	NYSE	VLT	Mon, Dec 7, 2009	17.67	17.81	17.49	17.69
4338	NYSE	VLT	Fri, Dec 4, 2009	17.49	17.70	17.25	17.64
4337	NYSE	VLT	Thu, Dec 3, 2009	17.35	17.68	17.35	17.37
4336	NYSE	VLT	Wed, Dec 2, 2009	17.27	17.55	17.19	17.35
4335	NYSE	VLT	Tue, Dec 1, 2009	17.21	17.38	17.19	17.21
4334	NYSE	VLT	Mon, Nov 30, 2009	16.83	17.11	16.75	17.07
4333	NYSE	VLT	Fri, Nov 27, 2009	16.56	17.00	16.51	16.87
4332	NYSE	VLT	Wed, Nov 25, 2009	16.93	17.03	16.75	17.01
4331	NYSE	VLT	Tue, Nov 24, 2009	16.90	16.97	16.77	16.94
4330	NYSE	VLT	Mon, Nov 23, 2009	17.02	17.29	16.91	17.00
4329	NYSE	VLT	Fri, Nov 20, 2009	16.93	17.01	16.78	16.78
4328	NYSE	VLT	Thu, Nov 19, 2009	17.18	17.26	16.86	16.94
4327	NYSE	VLT	Wed, Nov 18, 2009	17.37	17.37	17.12	17.28
4326	NYSE	VLT	Tue, Nov 17, 2009	17.45	17.52	17.33	17.44
4325	NYSE	VLT	Mon, Nov 16, 2009	17.33	17.54	17.33	17.52
4324	NYSE	VLT	Fri, Nov 13, 2009	17.47	17.48	17.19	17.32
4323	NYSE	VLT	Thu, Nov 12, 2009	17.59	17.63	17.35	17.37
4322	NYSE	VLT	Wed, Nov 11, 2009	17.67	17.78	17.40	17.61
4321	NYSE	VLT	Tue, Nov 10, 2009	17.68	17.75	17.49	17.63
4320	NYSE	VLT	Mon, Nov 9, 2009	17.61	17.80	17.52	17.75
4319	NYSE	VLT	Fri, Nov 6, 2009	17.32	17.52	17.21	17.50
4318	NYSE	VLT	Thu, Nov 5, 2009	17.28	17.65	17.13	17.49
4317	NYSE	VLT	Wed, Nov 4, 2009	17.20	17.52	17.11	17.16
4316	NYSE	VLT	Tue, Nov 3, 2009	16.73	17.22	16.70	17.17
4315	NYSE	VLT	Mon, Nov 2, 2009	17.31	17.50	16.81	16.98
4314	NYSE	VLT	Fri, Oct 30, 2009	17.55	17.77	17.02	17.18
4313	NYSE	VLT	Thu, Oct 29, 2009	17.48	17.62	17.27	17.62
4312	NYSE	VLT	Wed, Oct 28, 2009	17.81	17.94	17.30	17.35
4311	NYSE	VLT	Tue, Oct 27, 2009	18.01	18.08	17.74	17.98
4310	NYSE	VLT	Mon, Oct 26, 2009	18.19	18.24	17.73	17.89
4309	NYSE	VLT	Fri, Oct 23, 2009	18.44	18.58	17.99	18.08
4308	NYSE	VLT	Thu, Oct 22, 2009	18.01	18.48	17.68	18.33
4307	NYSE	VLT	Wed, Oct 21, 2009	18.11	18.55	17.97	18.05
4306	NYSE	VLT	Tue, Oct 20, 2009	18.20	18.20	17.80	17.90
4305	NYSE	VLT	Mon, Oct 19, 2009	18.17	18.35	18.03	18.20
4304	NYSE	VLT	Fri, Oct 16, 2009	17.64	18.23	17.50	18.23
4303	NYSE	VLT	Thu, Oct 15, 2009	18.36	18.46	18.12	18.45
4302	NYSE	VLT	Wed, Oct 14, 2009	18.05	18.50	17.89	18.35
4301	NYSE	VLT	Tue, Oct 13, 2009	17.51	18.30	17.51	17.78
4300	NYSE	VLT	Mon, Oct 12, 2009	17.49	17.76	17.42	17.61
4299	NYSE	VLT	Fri, Oct 9, 2009	17.53	17.53	17.34	17.53
4298	NYSE	VLT	Thu, Oct 8, 2009	17.42	17.67	17.35	17.53
4297	NYSE	VLT	Wed, Oct 7, 2009	17.15	17.41	17.15	17.38
4296	NYSE	VLT	Tue, Oct 6, 2009	17.24	17.39	17.15	17.24
4295	NYSE	VLT	Mon, Oct 5, 2009	16.97	17.20	16.65	17.18
4294	NYSE	VLT	Fri, Oct 2, 2009	16.54	16.92	16.50	16.83
4293	NYSE	VLT	Thu, Oct 1, 2009	16.98	17.00	16.59	16.67
4292	NYSE	VLT	Wed, Sep 30, 2009	17.27	17.36	16.69	17.00
4291	NYSE	VLT	Tue, Sep 29, 2009	17.60	17.72	17.12	17.18
4290	NYSE	VLT	Mon, Sep 28, 2009	17.30	17.69	17.20	17.69
4289	NYSE	VLT	Fri, Sep 25, 2009	17.50	17.74	17.17	17.20
4288	NYSE	VLT	Thu, Sep 24, 2009	17.88	17.89	17.51	17.66
4287	NYSE	VLT	Wed, Sep 23, 2009	18.00	18.14	17.65	17.91
4286	NYSE	VLT	Tue, Sep 22, 2009	18.12	18.21	18.00	18.05
4285	NYSE	VLT	Mon, Sep 21, 2009	18.47	18.47	18.02	18.10
4284	NYSE	VLT	Fri, Sep 18, 2009	18.32	18.80	17.26	18.52
4283	NYSE	VLT	Thu, Sep 17, 2009	18.80	19.22	18.77	18.86
4282	NYSE	VLT	Wed, Sep 16, 2009	18.38	18.78	18.38	18.78
4281	NYSE	VLT	Tue, Sep 15, 2009	18.04	18.44	18.02	18.38
4280	NYSE	VLT	Mon, Sep 14, 2009	17.94	18.29	17.70	18.16
4279	NYSE	VLT	Fri, Sep 11, 2009	17.94	18.08	17.78	17.93
4278	NYSE	VLT	Thu, Sep 10, 2009	18.05	18.10	17.76	18.03
4277	NYSE	VLT	Wed, Sep 9, 2009	18.07	18.07	17.72	17.92
4276	NYSE	VLT	Tue, Sep 8, 2009	17.72	18.15	17.63	18.08
4275	NYSE	VLT	Fri, Sep 4, 2009	17.45	17.65	17.32	17.65
4274	NYSE	VLT	Thu, Sep 3, 2009	17.37	17.47	17.28	17.41
4273	NYSE	VLT	Wed, Sep 2, 2009	17.44	17.57	17.16	17.40
4272	NYSE	VLT	Tue, Sep 1, 2009	17.87	18.09	17.35	17.50
4271	NYSE	VLT	Mon, Aug 31, 2009	18.04	18.07	17.71	17.90
4270	NYSE	VLT	Fri, Aug 28, 2009	18.25	18.33	18.00	18.19
4269	NYSE	VLT	Thu, Aug 27, 2009	18.05	18.17	17.76	18.14
4268	NYSE	VLT	Wed, Aug 26, 2009	17.91	18.08	17.81	18.05
4267	NYSE	VLT	Tue, Aug 25, 2009	17.74	17.92	17.67	17.85
4266	NYSE	VLT	Mon, Aug 24, 2009	17.60	17.81	17.55	17.68
4265	NYSE	VLT	Fri, Aug 21, 2009	16.96	17.53	16.96	17.49
4264	NYSE	VLT	Thu, Aug 20, 2009	16.82	17.03	16.73	17.03
4263	NYSE	VLT	Wed, Aug 19, 2009	16.50	16.91	16.46	16.82
4262	NYSE	VLT	Tue, Aug 18, 2009	16.47	16.81	16.47	16.64
4261	NYSE	VLT	Mon, Aug 17, 2009	16.90	16.93	16.49	16.52
4260	NYSE	VLT	Fri, Aug 14, 2009	17.01	17.22	16.68	17.21
4259	NYSE	VLT	Thu, Aug 13, 2009	17.10	17.24	16.78	16.97
4258	NYSE	VLT	Wed, Aug 12, 2009	17.00	17.20	16.85	16.98
4257	NYSE	VLT	Tue, Aug 11, 2009	17.17	17.25	16.85	17.02
4256	NYSE	VLT	Mon, Aug 10, 2009	17.08	17.28	16.98	17.21
4255	NYSE	VLT	Fri, Aug 7, 2009	17.18	17.26	16.87	17.16
4254	NYSE	VLT	Thu, Aug 6, 2009	17.33	17.41	16.93	17.03
4253	NYSE	VLT	Wed, Aug 5, 2009	17.22	17.68	17.12	17.20
4252	NYSE	VLT	Tue, Aug 4, 2009	16.94	17.22	16.87	17.08
4251	NYSE	VLT	Mon, Aug 3, 2009	16.95	17.15	16.85	16.94
4250	NYSE	VLT	Fri, Jul 31, 2009	17.39	17.44	16.87	16.89
4249	NYSE	VLT	Thu, Jul 30, 2009	17.60	17.68	17.29	17.34
4248	NYSE	VLT	Wed, Jul 29, 2009	17.56	17.67	17.26	17.42
4247	NYSE	VLT	Tue, Jul 28, 2009	17.86	17.86	17.48	17.62
4246	NYSE	VLT	Mon, Jul 27, 2009	17.60	17.99	17.51	17.98
4245	NYSE	VLT	Fri, Jul 24, 2009	17.41	17.70	17.08	17.69
4244	NYSE	VLT	Thu, Jul 23, 2009	17.91	18.11	17.32	17.38
4243	NYSE	VLT	Wed, Jul 22, 2009	17.87	18.00	17.59	17.91
4242	NYSE	VLT	Tue, Jul 21, 2009	18.08	18.21	17.54	17.87
4241	NYSE	VLT	Mon, Jul 20, 2009	17.42	17.96	17.42	17.89
4240	NYSE	VLT	Fri, Jul 17, 2009	17.64	17.70	17.34	17.35
4239	NYSE	VLT	Thu, Jul 16, 2009	17.60	17.71	17.20	17.66
4238	NYSE	VLT	Wed, Jul 15, 2009	17.27	17.61	17.20	17.60
4237	NYSE	VLT	Tue, Jul 14, 2009	16.89	17.18	16.83	17.17
4236	NYSE	VLT	Mon, Jul 13, 2009	16.40	16.84	16.20	16.83
4235	NYSE	VLT	Fri, Jul 10, 2009	16.33	16.49	16.20	16.44
4234	NYSE	VLT	Thu, Jul 9, 2009	16.54	16.62	16.27	16.38
4233	NYSE	VLT	Wed, Jul 8, 2009	16.70	16.85	16.12	16.36
4232	NYSE	VLT	Tue, Jul 7, 2009	16.81	17.13	16.48	16.64
4231	NYSE	VLT	Mon, Jul 6, 2009	16.53	16.96	16.32	16.68
4230	NYSE	VLT	Thu, Jul 2, 2009	16.80	16.96	16.67	16.67
4229	NYSE	VLT	Wed, Jul 1, 2009	17.00	17.30	16.81	17.04
4228	NYSE	VLT	Tue, Jun 30, 2009	16.59	16.99	16.59	16.96
4227	NYSE	VLT	Mon, Jun 29, 2009	16.93	17.04	16.65	16.71
4226	NYSE	VLT	Fri, Jun 26, 2009	16.53	16.94	16.50	16.79
4225	NYSE	VLT	Thu, Jun 25, 2009	16.37	16.92	16.21	16.68
4224	NYSE	VLT	Wed, Jun 24, 2009	16.06	16.36	15.80	16.29
4223	NYSE	VLT	Tue, Jun 23, 2009	16.02	16.33	15.60	15.89
4222	NYSE	VLT	Mon, Jun 22, 2009	16.39	16.68	15.96	16.06
4221	NYSE	VLT	Fri, Jun 19, 2009	16.44	16.72	16.32	16.54
4220	NYSE	VLT	Thu, Jun 18, 2009	15.93	16.36	15.83	16.27
4219	NYSE	VLT	Wed, Jun 17, 2009	16.27	16.32	15.64	15.93
4218	NYSE	VLT	Tue, Jun 16, 2009	16.71	16.79	15.92	16.05
4217	NYSE	VLT	Mon, Jun 15, 2009	16.73	17.00	16.32	16.55
4216	NYSE	VLT	Fri, Jun 12, 2009	16.89	17.08	16.65	17.08
4215	NYSE	VLT	Thu, Jun 11, 2009	16.65	17.63	16.30	17.16
4214	NYSE	VLT	Wed, Jun 10, 2009	16.30	16.78	16.03	16.65
4213	NYSE	VLT	Tue, Jun 9, 2009	16.27	16.38	16.08	16.17
4212	NYSE	VLT	Mon, Jun 8, 2009	16.33	16.41	15.96	16.20
4211	NYSE	VLT	Fri, Jun 5, 2009	16.04	16.71	15.96	16.24
4210	NYSE	VLT	Thu, Jun 4, 2009	15.55	15.85	15.38	15.80
4209	NYSE	VLT	Wed, Jun 3, 2009	15.29	15.36	15.05	15.28
4208	NYSE	VLT	Tue, Jun 2, 2009	15.84	15.87	15.41	15.46
4207	NYSE	VLT	Mon, Jun 1, 2009	15.40	15.88	15.40	15.75
4206	NYSE	VLT	Fri, May 29, 2009	15.32	15.48	15.00	15.11
4205	NYSE	VLT	Thu, May 28, 2009	14.80	15.33	14.63	15.31
4204	NYSE	VLT	Wed, May 27, 2009	14.93	15.06	14.70	14.75
4203	NYSE	VLT	Tue, May 26, 2009	14.25	15.15	14.21	14.94
4202	NYSE	VLT	Fri, May 22, 2009	14.83	15.00	14.45	14.61
4201	NYSE	VLT	Thu, May 21, 2009	15.00	15.00	14.42	14.75
4200	NYSE	VLT	Wed, May 20, 2009	15.29	15.41	14.89	15.00
4199	NYSE	VLT	Tue, May 19, 2009	14.85	15.22	14.72	15.11
4198	NYSE	VLT	Mon, May 18, 2009	15.05	15.49	14.11	15.14
4197	NYSE	VLT	Fri, May 15, 2009	15.88	16.04	15.68	15.76
4196	NYSE	VLT	Thu, May 14, 2009	15.60	15.99	15.44	15.94
4195	NYSE	VLT	Wed, May 13, 2009	16.03	16.16	15.45	15.68
4194	NYSE	VLT	Tue, May 12, 2009	16.23	16.29	16.02	16.18
4193	NYSE	VLT	Mon, May 11, 2009	16.34	16.63	16.07	16.29
4192	NYSE	VLT	Fri, May 8, 2009	16.20	16.95	16.16	16.43
4191	NYSE	VLT	Thu, May 7, 2009	16.34	16.72	15.90	16.01
4190	NYSE	VLT	Wed, May 6, 2009	15.93	16.34	15.91	16.25
4189	NYSE	VLT	Tue, May 5, 2009	14.75	15.85	14.66	15.80
4188	NYSE	VLT	Mon, May 4, 2009	13.95	14.76	13.50	14.66
4187	NYSE	VLT	Fri, May 1, 2009	14.05	14.23	13.78	14.04
4186	NYSE	VLT	Thu, Apr 30, 2009	13.45	14.28	13.44	14.11
4185	NYSE	VLT	Wed, Apr 29, 2009	13.36	13.64	13.22	13.30
4184	NYSE	VLT	Tue, Apr 28, 2009	13.52	13.69	13.21	13.30
4183	NYSE	VLT	Mon, Apr 27, 2009	13.50	13.97	13.39	13.78
4182	NYSE	VLT	Fri, Apr 24, 2009	14.30	14.31	13.58	13.60
4181	NYSE	VLT	Thu, Apr 23, 2009	14.07	15.62	13.91	14.07
4180	NYSE	VLT	Wed, Apr 22, 2009	14.52	14.64	13.60	13.69
4179	NYSE	VLT	Tue, Apr 21, 2009	15.04	15.27	14.48	14.72
4178	NYSE	VLT	Mon, Apr 20, 2009	15.67	15.67	14.68	15.10
4177	NYSE	VLT	Fri, Apr 17, 2009	16.34	16.42	16.07	16.25
4176	NYSE	VLT	Thu, Apr 16, 2009	15.86	16.48	15.62	16.37
4175	NYSE	VLT	Wed, Apr 15, 2009	14.94	16.00	14.88	15.75
4174	NYSE	VLT	Tue, Apr 14, 2009	14.67	15.20	14.50	14.97
4173	NYSE	VLT	Mon, Apr 13, 2009	14.71	14.83	14.42	14.69
4172	NYSE	VLT	Thu, Apr 9, 2009	15.00	15.16	14.60	14.81
4171	NYSE	VLT	Wed, Apr 8, 2009	14.70	14.88	14.37	14.81
4170	NYSE	VLT	Tue, Apr 7, 2009	14.66	14.84	14.35	14.64
4169	NYSE	VLT	Mon, Apr 6, 2009	14.38	14.91	14.36	14.88
4168	NYSE	VLT	Fri, Apr 3, 2009	14.57	14.93	14.20	14.73
4167	NYSE	VLT	Thu, Apr 2, 2009	13.26	14.72	13.26	14.43
4166	NYSE	VLT	Wed, Apr 1, 2009	12.90	13.13	12.61	13.10
4165	NYSE	VLT	Tue, Mar 31, 2009	13.35	13.55	13.04	13.09
4164	NYSE	VLT	Mon, Mar 30, 2009	13.75	13.75	12.72	13.10
4163	NYSE	VLT	Fri, Mar 27, 2009	14.09	14.26	13.75	13.88
4162	NYSE	VLT	Thu, Mar 26, 2009	13.73	14.37	13.59	14.34
4161	NYSE	VLT	Wed, Mar 25, 2009	13.89	14.13	13.18	13.60
4160	NYSE	VLT	Tue, Mar 24, 2009	14.00	14.23	13.70	13.73
4159	NYSE	VLT	Mon, Mar 23, 2009	14.23	14.27	13.77	14.15
4158	NYSE	VLT	Fri, Mar 20, 2009	14.39	14.57	13.90	13.92
4157	NYSE	VLT	Thu, Mar 19, 2009	14.34	14.68	14.06	14.49
4156	NYSE	VLT	Wed, Mar 18, 2009	14.01	14.26	13.53	14.10
4155	NYSE	VLT	Tue, Mar 17, 2009	13.76	14.13	13.40	14.11
4154	NYSE	VLT	Mon, Mar 16, 2009	13.95	14.03	13.60	13.64
4153	NYSE	VLT	Fri, Mar 13, 2009	13.61	13.96	13.45	13.93
4152	NYSE	VLT	Thu, Mar 12, 2009	13.04	13.64	12.65	13.62
4151	NYSE	VLT	Wed, Mar 11, 2009	13.32	13.37	12.47	13.02
4150	NYSE	VLT	Tue, Mar 10, 2009	12.98	13.40	12.92	13.30
4149	NYSE	VLT	Mon, Mar 9, 2009	13.20	13.70	12.83	12.92
4148	NYSE	VLT	Fri, Mar 6, 2009	13.61	13.79	13.09	13.42
4147	NYSE	VLT	Thu, Mar 5, 2009	13.72	13.98	13.33	13.50
4146	NYSE	VLT	Wed, Mar 4, 2009	14.54	15.06	13.89	14.07
4145	NYSE	VLT	Tue, Mar 3, 2009	15.01	15.05	14.06	14.26
4144	NYSE	VLT	Mon, Mar 2, 2009	14.97	15.55	14.72	14.98
4143	NYSE	VLT	Fri, Feb 27, 2009	15.58	15.67	14.29	15.23
4142	NYSE	VLT	Thu, Feb 26, 2009	17.47	17.64	16.49	16.67
4141	NYSE	VLT	Wed, Feb 25, 2009	17.47	17.73	17.11	17.40
4140	NYSE	VLT	Tue, Feb 24, 2009	17.91	18.23	17.20	17.43
4139	NYSE	VLT	Mon, Feb 23, 2009	17.92	18.10	17.52	17.90
4138	NYSE	VLT	Fri, Feb 20, 2009	18.25	18.26	17.29	17.89
4137	NYSE	VLT	Thu, Feb 19, 2009	18.47	19.00	18.29	18.37
4136	NYSE	VLT	Wed, Feb 18, 2009	18.42	19.21	18.40	18.60
4135	NYSE	VLT	Tue, Feb 17, 2009	18.42	18.57	18.12	18.30
4134	NYSE	VLT	Fri, Feb 13, 2009	19.15	19.48	18.90	18.99
4133	NYSE	VLT	Thu, Feb 12, 2009	18.64	19.28	18.45	19.28
4132	NYSE	VLT	Wed, Feb 11, 2009	19.00	19.38	18.74	18.99
4131	NYSE	VLT	Tue, Feb 10, 2009	19.50	19.78	18.85	19.00
4130	NYSE	VLT	Mon, Feb 9, 2009	19.01	19.71	18.86	19.65
4129	NYSE	VLT	Fri, Feb 6, 2009	18.63	19.10	18.59	18.89
4128	NYSE	VLT	Thu, Feb 5, 2009	18.19	18.83	17.95	18.63
4127	NYSE	VLT	Wed, Feb 4, 2009	18.42	18.81	18.38	18.43
4126	NYSE	VLT	Tue, Feb 3, 2009	18.61	18.82	18.32	18.59
4125	NYSE	VLT	Mon, Feb 2, 2009	17.74	18.71	17.64	18.45
4124	NYSE	VLT	Fri, Jan 30, 2009	17.67	17.96	17.10	17.29
4123	NYSE	VLT	Thu, Jan 29, 2009	17.59	18.04	17.51	17.81
4122	NYSE	VLT	Wed, Jan 28, 2009	18.22	18.34	17.53	17.83
4121	NYSE	VLT	Tue, Jan 27, 2009	18.12	18.25	17.52	17.83
4120	NYSE	VLT	Mon, Jan 26, 2009	18.49	18.84	17.95	18.12
4119	NYSE	VLT	Fri, Jan 23, 2009	18.29	18.55	17.87	18.36
4118	NYSE	VLT	Thu, Jan 22, 2009	18.88	18.90	18.29	18.54
4117	NYSE	VLT	Wed, Jan 21, 2009	19.49	19.83	18.75	19.22
4116	NYSE	VLT	Tue, Jan 20, 2009	20.92	21.04	19.31	19.48
4115	NYSE	VLT	Fri, Jan 16, 2009	20.76	21.06	20.19	20.93
4114	NYSE	VLT	Thu, Jan 15, 2009	19.40	20.75	19.30	20.25
4113	NYSE	VLT	Wed, Jan 14, 2009	19.69	19.95	19.00	19.64
4112	NYSE	VLT	Tue, Jan 13, 2009	20.11	20.11	19.31	19.65
4111	NYSE	VLT	Mon, Jan 12, 2009	20.46	20.88	19.91	20.24
4110	NYSE	VLT	Fri, Jan 9, 2009	21.08	21.63	20.30	20.75
4109	NYSE	VLT	Thu, Jan 8, 2009	21.08	21.25	20.43	20.81
4108	NYSE	VLT	Wed, Jan 7, 2009	22.34	22.50	21.22	21.32
4107	NYSE	VLT	Tue, Jan 6, 2009	22.85	22.92	22.25	22.50
4106	NYSE	VLT	Mon, Jan 5, 2009	21.79	22.89	21.49	22.68
4105	NYSE	VLT	Fri, Jan 2, 2009	21.76	22.80	21.46	21.71
4104	NYSE	VLT	Wed, Dec 31, 2008	22.77	23.19	21.47	21.96
4103	NYSE	VLT	Tue, Dec 30, 2008	22.48	22.86	22.09	22.73
4102	NYSE	VLT	Mon, Dec 29, 2008	22.64	22.67	21.95	22.41
4101	NYSE	VLT	Fri, Dec 26, 2008	22.02	22.70	22.00	22.58
4100	NYSE	VLT	Wed, Dec 24, 2008	22.32	22.51	22.18	22.25
4099	NYSE	VLT	Tue, Dec 23, 2008	22.53	22.97	21.84	22.20
4098	NYSE	VLT	Mon, Dec 22, 2008	23.00	23.31	22.02	22.48
4097	NYSE	VLT	Fri, Dec 19, 2008	22.05	23.12	21.92	23.12
4096	NYSE	VLT	Thu, Dec 18, 2008	22.39	22.55	21.57	22.08
4095	NYSE	VLT	Wed, Dec 17, 2008	22.06	22.83	21.84	22.34
4094	NYSE	VLT	Tue, Dec 16, 2008	21.04	22.47	20.53	22.22
4093	NYSE	VLT	Mon, Dec 15, 2008	21.15	21.36	20.41	20.85
4092	NYSE	VLT	Fri, Dec 12, 2008	20.61	21.48	20.56	21.15
4091	NYSE	VLT	Thu, Dec 11, 2008	21.43	22.20	21.00	21.28
4090	NYSE	VLT	Wed, Dec 10, 2008	21.41	21.94	20.93	21.58
4089	NYSE	VLT	Tue, Dec 9, 2008	20.79	21.90	20.05	21.15
4088	NYSE	VLT	Mon, Dec 8, 2008	20.48	20.95	19.81	20.63
4087	NYSE	VLT	Fri, Dec 5, 2008	18.97	19.91	18.13	19.85
4086	NYSE	VLT	Thu, Dec 4, 2008	19.74	20.22	18.75	19.10
4085	NYSE	VLT	Wed, Dec 3, 2008	18.55	19.90	18.55	19.87
4084	NYSE	VLT	Tue, Dec 2, 2008	18.36	19.26	18.32	19.15
4083	NYSE	VLT	Mon, Dec 1, 2008	19.51	19.51	18.16	18.19
4082	NYSE	VLT	Fri, Nov 28, 2008	19.45	19.96	19.35	19.95
4081	NYSE	VLT	Wed, Nov 26, 2008	17.89	19.64	17.81	19.54
4080	NYSE	VLT	Tue, Nov 25, 2008	19.20	19.50	17.32	18.04
4079	NYSE	VLT	Mon, Nov 24, 2008	18.76	19.30	18.59	19.15
4078	NYSE	VLT	Fri, Nov 21, 2008	19.20	19.29	18.10	18.70
4077	NYSE	VLT	Thu, Nov 20, 2008	19.07	19.81	18.52	18.82
4076	NYSE	VLT	Wed, Nov 19, 2008	20.24	20.57	19.38	19.47
4075	NYSE	VLT	Tue, Nov 18, 2008	20.58	21.23	19.81	20.53
4074	NYSE	VLT	Mon, Nov 17, 2008	21.23	21.36	20.46	20.78
4073	NYSE	VLT	Fri, Nov 14, 2008	21.49	21.75	20.71	21.19
4072	NYSE	VLT	Thu, Nov 13, 2008	19.90	22.17	19.88	22.17
4071	NYSE	VLT	Wed, Nov 12, 2008	20.50	20.80	19.76	19.97
4070	NYSE	VLT	Tue, Nov 11, 2008	21.59	21.81	20.56	21.05
4069	NYSE	VLT	Mon, Nov 10, 2008	22.31	22.76	21.62	22.06
4068	NYSE	VLT	Fri, Nov 7, 2008	20.56	22.01	20.56	22.01
4067	NYSE	VLT	Thu, Nov 6, 2008	20.60	20.98	19.64	20.30
4066	NYSE	VLT	Wed, Nov 5, 2008	22.40	22.80	20.78	20.87
4065	NYSE	VLT	Tue, Nov 4, 2008	22.07	23.27	21.69	22.44
4064	NYSE	VLT	Mon, Nov 3, 2008	21.71	21.99	21.20	21.50
4063	NYSE	VLT	Fri, Oct 31, 2008	21.70	22.03	20.94	21.56
4062	NYSE	VLT	Thu, Oct 30, 2008	21.52	22.07	21.05	21.70
4061	NYSE	VLT	Wed, Oct 29, 2008	21.42	22.25	21.06	21.08
4060	NYSE	VLT	Tue, Oct 28, 2008	22.26	22.48	19.86	21.45
4059	NYSE	VLT	Mon, Oct 27, 2008	21.13	22.23	20.68	21.50
4058	NYSE	VLT	Fri, Oct 24, 2008	19.50	22.00	17.89	21.68
4057	NYSE	VLT	Thu, Oct 23, 2008	19.50	21.69	19.46	20.74
4056	NYSE	VLT	Wed, Oct 22, 2008	20.21	21.12	18.47	19.14
4055	NYSE	VLT	Tue, Oct 21, 2008	21.86	22.00	20.65	20.75
4054	NYSE	VLT	Mon, Oct 20, 2008	20.66	22.33	20.57	22.10
4053	NYSE	VLT	Fri, Oct 17, 2008	18.86	21.61	18.52	20.20
4052	NYSE	VLT	Thu, Oct 16, 2008	19.12	19.68	17.63	19.43
4051	NYSE	VLT	Wed, Oct 15, 2008	19.78	19.78	18.53	18.86
4050	NYSE	VLT	Tue, Oct 14, 2008	20.57	22.16	19.16	19.69
4049	NYSE	VLT	Mon, Oct 13, 2008	17.85	19.97	17.62	19.53
4048	NYSE	VLT	Fri, Oct 10, 2008	17.26	18.88	15.46	17.52
4047	NYSE	VLT	Thu, Oct 9, 2008	18.06	18.75	17.33	17.66
4046	NYSE	VLT	Wed, Oct 8, 2008	17.00	18.86	16.12	18.13
4045	NYSE	VLT	Tue, Oct 7, 2008	18.09	19.09	17.16	17.35
4044	NYSE	VLT	Mon, Oct 6, 2008	19.97	19.97	16.68	18.00
4043	NYSE	VLT	Fri, Oct 3, 2008	21.84	22.49	20.05	20.44
4042	NYSE	VLT	Thu, Oct 2, 2008	23.25	23.30	21.66	21.70
4041	NYSE	VLT	Wed, Oct 1, 2008	23.78	23.78	23.15	23.50
4040	NYSE	VLT	Tue, Sep 30, 2008	23.02	24.12	22.81	23.94
4039	NYSE	VLT	Mon, Sep 29, 2008	24.16	24.16	22.41	22.89
4038	NYSE	VLT	Fri, Sep 26, 2008	24.49	24.61	23.89	24.50
4037	NYSE	VLT	Thu, Sep 25, 2008	24.86	25.29	24.59	24.77
4036	NYSE	VLT	Wed, Sep 24, 2008	24.52	25.10	24.35	24.66
4035	NYSE	VLT	Tue, Sep 23, 2008	25.05	25.05	24.37	24.47
4034	NYSE	VLT	Mon, Sep 22, 2008	25.15	27.78	24.69	25.11
4033	NYSE	VLT	Fri, Sep 19, 2008	25.53	26.37	24.53	25.39
4032	NYSE	VLT	Thu, Sep 18, 2008	25.31	25.42	20.40	24.46
4031	NYSE	VLT	Wed, Sep 17, 2008	27.53	27.53	24.93	25.18
4030	NYSE	VLT	Tue, Sep 16, 2008	25.97	27.94	25.45	27.68
4029	NYSE	VLT	Mon, Sep 15, 2008	26.37	26.98	25.92	26.36
4028	NYSE	VLT	Fri, Sep 12, 2008	26.83	27.31	26.68	26.99
4027	NYSE	VLT	Thu, Sep 11, 2008	26.23	27.26	25.88	27.04
4026	NYSE	VLT	Wed, Sep 10, 2008	25.43	26.73	25.28	26.51
4025	NYSE	VLT	Tue, Sep 9, 2008	26.46	26.63	25.37	25.47
4024	NYSE	VLT	Mon, Sep 8, 2008	26.95	27.23	26.25	26.64
4023	NYSE	VLT	Fri, Sep 5, 2008	26.28	26.80	25.77	26.58
4022	NYSE	VLT	Thu, Sep 4, 2008	26.79	26.89	26.15	26.43
4021	NYSE	VLT	Wed, Sep 3, 2008	27.34	27.41	26.60	26.93
4020	NYSE	VLT	Tue, Sep 2, 2008	27.81	27.90	27.25	27.47
4019	NYSE	VLT	Fri, Aug 29, 2008	27.91	28.00	27.44	27.82
4018	NYSE	VLT	Thu, Aug 28, 2008	28.04	28.10	27.54	28.10
4017	NYSE	VLT	Wed, Aug 27, 2008	27.90	28.18	27.76	28.01
4016	NYSE	VLT	Tue, Aug 26, 2008	27.21	27.70	26.96	27.58
4015	NYSE	VLT	Mon, Aug 25, 2008	27.80	27.83	27.01	27.21
4014	NYSE	VLT	Fri, Aug 22, 2008	27.46	27.88	27.46	27.71
4013	NYSE	VLT	Thu, Aug 21, 2008	27.45	27.75	27.40	27.54
4012	NYSE	VLT	Wed, Aug 20, 2008	27.18	27.44	26.90	27.39
4011	NYSE	VLT	Tue, Aug 19, 2008	26.90	27.45	26.74	27.18
4010	NYSE	VLT	Mon, Aug 18, 2008	27.24	27.36	26.55	26.94
4009	NYSE	VLT	Fri, Aug 15, 2008	26.72	27.02	26.15	27.00
4008	NYSE	VLT	Thu, Aug 14, 2008	26.46	26.87	26.08	26.77
4007	NYSE	VLT	Wed, Aug 13, 2008	25.85	26.59	25.73	26.58
4006	NYSE	VLT	Tue, Aug 12, 2008	25.95	26.10	25.80	26.00
4005	NYSE	VLT	Mon, Aug 11, 2008	26.48	26.53	26.00	26.12
4004	NYSE	VLT	Fri, Aug 8, 2008	26.41	26.56	25.75	26.42
4003	NYSE	VLT	Thu, Aug 7, 2008	27.03	27.14	26.35	26.55
4002	NYSE	VLT	Wed, Aug 6, 2008	26.72	27.34	26.40	27.22
4001	NYSE	VLT	Tue, Aug 5, 2008	27.37	27.37	26.49	26.65
4000	NYSE	VLT	Mon, Aug 4, 2008	27.77	28.07	27.03	27.18
3999	NYSE	VLT	Fri, Aug 1, 2008	28.29	28.53	27.52	27.70
3998	NYSE	VLT	Thu, Jul 31, 2008	28.20	28.35	27.86	28.14
3997	NYSE	VLT	Wed, Jul 30, 2008	29.00	29.86	28.68	29.38
3996	NYSE	VLT	Tue, Jul 29, 2008	28.84	29.04	28.60	28.86
3995	NYSE	VLT	Mon, Jul 28, 2008	28.10	28.92	27.82	28.70
3994	NYSE	VLT	Fri, Jul 25, 2008	27.99	28.30	27.68	28.02
3993	NYSE	VLT	Thu, Jul 24, 2008	28.42	28.65	27.76	28.11
3992	NYSE	VLT	Wed, Jul 23, 2008	28.95	29.15	28.08	28.25
3991	NYSE	VLT	Tue, Jul 22, 2008	29.08	29.29	28.80	29.06
3990	NYSE	VLT	Mon, Jul 21, 2008	28.64	29.28	28.64	29.00
3989	NYSE	VLT	Fri, Jul 18, 2008	28.54	28.92	28.15	28.56
3988	NYSE	VLT	Thu, Jul 17, 2008	29.25	29.35	28.50	28.59
3987	NYSE	VLT	Wed, Jul 16, 2008	28.40	29.11	28.18	29.08
3986	NYSE	VLT	Tue, Jul 15, 2008	28.86	29.00	27.77	28.72
3985	NYSE	VLT	Mon, Jul 14, 2008	28.42	28.83	27.92	28.81
3984	NYSE	VLT	Fri, Jul 11, 2008	27.85	28.47	27.84	28.18
3983	NYSE	VLT	Thu, Jul 10, 2008	27.32	28.12	27.16	28.11
3982	NYSE	VLT	Wed, Jul 9, 2008	26.17	27.45	26.17	27.39
3981	NYSE	VLT	Tue, Jul 8, 2008	25.77	26.33	25.62	26.27
3980	NYSE	VLT	Mon, Jul 7, 2008	26.41	26.58	25.39	25.81
3979	NYSE	VLT	Thu, Jul 3, 2008	26.30	26.50	25.56	26.38
3978	NYSE	VLT	Wed, Jul 2, 2008	26.95	27.18	26.19	26.32
3977	NYSE	VLT	Tue, Jul 1, 2008	26.36	26.96	26.30	26.89
3976	NYSE	VLT	Mon, Jun 30, 2008	26.25	27.00	26.25	26.69
3975	NYSE	VLT	Fri, Jun 27, 2008	26.41	26.55	26.05	26.22
3974	NYSE	VLT	Thu, Jun 26, 2008	26.14	26.75	26.14	26.53
3973	NYSE	VLT	Wed, Jun 25, 2008	26.78	26.82	26.49	26.50
3972	NYSE	VLT	Tue, Jun 24, 2008	26.44	26.84	26.44	26.61
3971	NYSE	VLT	Mon, Jun 23, 2008	26.60	26.96	26.50	26.63
3970	NYSE	VLT	Fri, Jun 20, 2008	27.49	27.49	26.03	26.61
3969	NYSE	VLT	Thu, Jun 19, 2008	27.71	27.71	27.31	27.55
3968	NYSE	VLT	Wed, Jun 18, 2008	27.32	27.55	26.91	27.53
3967	NYSE	VLT	Tue, Jun 17, 2008	27.21	27.43	26.99	27.25
3966	NYSE	VLT	Mon, Jun 16, 2008	27.75	27.75	26.92	26.93
3965	NYSE	VLT	Fri, Jun 13, 2008	27.29	28.48	27.20	27.95
3964	NYSE	VLT	Thu, Jun 12, 2008	27.26	27.49	26.96	27.11
3963	NYSE	VLT	Wed, Jun 11, 2008	27.02	27.54	26.78	27.21
3962	NYSE	VLT	Tue, Jun 10, 2008	26.53	26.99	26.34	26.94
3961	NYSE	VLT	Mon, Jun 9, 2008	27.05	27.08	26.38	26.64
3960	NYSE	VLT	Fri, Jun 6, 2008	27.39	27.46	26.95	27.04
3959	NYSE	VLT	Thu, Jun 5, 2008	27.15	27.57	26.96	27.57
3958	NYSE	VLT	Wed, Jun 4, 2008	27.06	27.26	26.97	27.04
3957	NYSE	VLT	Tue, Jun 3, 2008	27.90	28.19	27.08	27.22
3956	NYSE	VLT	Mon, Jun 2, 2008	28.00	28.30	27.73	27.98
3955	NYSE	VLT	Fri, May 30, 2008	27.90	28.08	27.63	27.97
3954	NYSE	VLT	Thu, May 29, 2008	27.63	28.01	27.39	27.74
3953	NYSE	VLT	Wed, May 28, 2008	27.30	27.97	27.30	27.81
3952	NYSE	VLT	Tue, May 27, 2008	27.31	27.41	27.01	27.31
3951	NYSE	VLT	Fri, May 23, 2008	27.64	27.83	27.10	27.44
3950	NYSE	VLT	Thu, May 22, 2008	28.07	28.18	27.55	27.66
3949	NYSE	VLT	Wed, May 21, 2008	28.42	28.50	27.77	28.04
3948	NYSE	VLT	Tue, May 20, 2008	28.17	28.32	27.85	28.31
3947	NYSE	VLT	Mon, May 19, 2008	28.56	28.60	27.90	28.17
3946	NYSE	VLT	Fri, May 16, 2008	28.35	28.50	28.08	28.50
3945	NYSE	VLT	Thu, May 15, 2008	28.15	28.43	27.98	28.35
3944	NYSE	VLT	Wed, May 14, 2008	28.05	28.32	27.68	27.98
3943	NYSE	VLT	Tue, May 13, 2008	28.00	28.09	27.49	28.09
3942	NYSE	VLT	Mon, May 12, 2008	27.32	28.05	27.05	27.99
3941	NYSE	VLT	Fri, May 9, 2008	27.01	27.60	26.97	27.45
3940	NYSE	VLT	Thu, May 8, 2008	27.48	27.63	26.81	27.32
3939	NYSE	VLT	Wed, May 7, 2008	27.89	28.17	27.13	27.39
3938	NYSE	VLT	Tue, May 6, 2008	27.89	27.89	27.31	27.75
3937	NYSE	VLT	Mon, May 5, 2008	27.65	27.94	27.51	27.82
3936	NYSE	VLT	Fri, May 2, 2008	27.10	27.79	27.06	27.67
3935	NYSE	VLT	Thu, May 1, 2008	26.80	26.98	26.27	26.89
3934	NYSE	VLT	Wed, Apr 30, 2008	26.61	27.18	26.41	26.63
3933	NYSE	VLT	Tue, Apr 29, 2008	27.60	27.61	26.54	26.65
3932	NYSE	VLT	Mon, Apr 28, 2008	29.15	29.15	27.50	27.57
3931	NYSE	VLT	Fri, Apr 25, 2008	29.05	29.05	28.29	28.77
3930	NYSE	VLT	Thu, Apr 24, 2008	28.65	29.14	27.86	28.61
3929	NYSE	VLT	Wed, Apr 23, 2008	29.48	30.10	29.48	29.60
3928	NYSE	VLT	Tue, Apr 22, 2008	29.75	29.78	29.21	29.30
3927	NYSE	VLT	Mon, Apr 21, 2008	29.96	30.09	29.44	29.75
3926	NYSE	VLT	Fri, Apr 18, 2008	30.35	30.35	29.28	29.96
3925	NYSE	VLT	Thu, Apr 17, 2008	29.63	30.22	29.57	29.72
3924	NYSE	VLT	Wed, Apr 16, 2008	30.16	30.27	29.53	29.83
3923	NYSE	VLT	Tue, Apr 15, 2008	30.07	30.37	29.44	29.94
3922	NYSE	VLT	Mon, Apr 14, 2008	29.30	30.35	28.50	29.80
3921	NYSE	VLT	Fri, Apr 11, 2008	29.17	29.51	28.75	29.15
3920	NYSE	VLT	Thu, Apr 10, 2008	29.19	29.49	28.75	29.28
3919	NYSE	VLT	Wed, Apr 9, 2008	28.99	29.43	28.93	29.35
3918	NYSE	VLT	Tue, Apr 8, 2008	28.98	29.16	28.71	28.82
3917	NYSE	VLT	Mon, Apr 7, 2008	29.70	29.85	28.81	29.06
3916	NYSE	VLT	Fri, Apr 4, 2008	28.98	29.95	28.90	29.63
3915	NYSE	VLT	Thu, Apr 3, 2008	28.37	29.08	28.33	28.97
3914	NYSE	VLT	Wed, Apr 2, 2008	27.99	28.66	27.50	28.48
3913	NYSE	VLT	Tue, Apr 1, 2008	27.84	28.19	27.77	28.11
3912	NYSE	VLT	Mon, Mar 31, 2008	27.30	27.55	26.92	27.50
3911	NYSE	VLT	Fri, Mar 28, 2008	27.23	27.39	26.96	27.20
3910	NYSE	VLT	Thu, Mar 27, 2008	27.56	27.69	27.00	27.04
3909	NYSE	VLT	Wed, Mar 26, 2008	28.14	28.14	27.63	27.64
3908	NYSE	VLT	Tue, Mar 25, 2008	28.54	28.81	28.03	28.16
3907	NYSE	VLT	Mon, Mar 24, 2008	28.07	28.94	27.95	28.40
3906	NYSE	VLT	Thu, Mar 20, 2008	27.40	27.95	26.94	27.82
3905	NYSE	VLT	Wed, Mar 19, 2008	27.42	28.03	27.31	27.33
3904	NYSE	VLT	Tue, Mar 18, 2008	27.34	27.55	26.79	27.39
3903	NYSE	VLT	Mon, Mar 17, 2008	27.00	27.10	26.35	26.94
3902	NYSE	VLT	Fri, Mar 14, 2008	28.27	28.27	27.11	27.46
3901	NYSE	VLT	Thu, Mar 13, 2008	27.56	28.05	27.20	27.92
3900	NYSE	VLT	Wed, Mar 12, 2008	27.50	27.99	27.50	27.67
3899	NYSE	VLT	Tue, Mar 11, 2008	27.68	27.81	27.06	27.60
3898	NYSE	VLT	Mon, Mar 10, 2008	28.11	28.11	27.16	27.21
3897	NYSE	VLT	Fri, Mar 7, 2008	28.79	28.79	27.67	27.90
3896	NYSE	VLT	Thu, Mar 6, 2008	29.40	29.40	28.82	28.97
3895	NYSE	VLT	Wed, Mar 5, 2008	29.49	29.50	28.91	29.42
3894	NYSE	VLT	Tue, Mar 4, 2008	28.90	29.49	28.71	29.33
3893	NYSE	VLT	Mon, Mar 3, 2008	28.77	29.31	28.63	29.11
3892	NYSE	VLT	Fri, Feb 29, 2008	28.16	28.82	28.11	28.68
3891	NYSE	VLT	Thu, Feb 28, 2008	27.77	28.51	27.59	28.43
3890	NYSE	VLT	Wed, Feb 27, 2008	27.41	27.88	26.80	27.65
3889	NYSE	VLT	Tue, Feb 26, 2008	27.02	27.06	26.40	26.70
3888	NYSE	VLT	Mon, Feb 25, 2008	26.71	27.00	26.42	26.89
3887	NYSE	VLT	Fri, Feb 22, 2008	26.19	26.83	26.19	26.82
3886	NYSE	VLT	Thu, Feb 21, 2008	26.58	26.89	26.14	26.26
3885	NYSE	VLT	Wed, Feb 20, 2008	26.57	26.57	26.01	26.43
3884	NYSE	VLT	Tue, Feb 19, 2008	26.60	27.07	26.35	26.55
3883	NYSE	VLT	Fri, Feb 15, 2008	26.31	26.62	26.21	26.47
3882	NYSE	VLT	Thu, Feb 14, 2008	27.10	27.35	26.36	26.49
3881	NYSE	VLT	Wed, Feb 13, 2008	26.35	27.30	26.16	26.99
3880	NYSE	VLT	Tue, Feb 12, 2008	25.75	26.25	25.75	26.07
3879	NYSE	VLT	Mon, Feb 11, 2008	25.75	26.02	25.25	25.73
3878	NYSE	VLT	Fri, Feb 8, 2008	25.47	25.98	25.34	25.58
3877	NYSE	VLT	Thu, Feb 7, 2008	25.05	25.65	24.90	25.64
3876	NYSE	VLT	Wed, Feb 6, 2008	25.40	26.10	25.05	25.18
3875	NYSE	VLT	Tue, Feb 5, 2008	25.90	26.00	25.27	25.37
3874	NYSE	VLT	Mon, Feb 4, 2008	26.12	26.65	25.74	26.31
3873	NYSE	VLT	Fri, Feb 1, 2008	25.32	26.14	25.18	25.99
3872	NYSE	VLT	Thu, Jan 31, 2008	24.41	25.65	24.02	25.35
3871	NYSE	VLT	Wed, Jan 30, 2008	24.93	25.17	24.56	24.73
3870	NYSE	VLT	Tue, Jan 29, 2008	25.05	25.12	24.65	24.81
3869	NYSE	VLT	Mon, Jan 28, 2008	24.75	24.86	24.00	24.86
3868	NYSE	VLT	Fri, Jan 25, 2008	24.77	24.86	24.37	24.56
3867	NYSE	VLT	Thu, Jan 24, 2008	24.26	24.75	24.02	24.59
3866	NYSE	VLT	Wed, Jan 23, 2008	23.55	24.60	22.89	24.36
3865	NYSE	VLT	Tue, Jan 22, 2008	23.34	24.51	23.00	23.95
3864	NYSE	VLT	Fri, Jan 18, 2008	24.42	24.42	23.71	24.17
3863	NYSE	VLT	Thu, Jan 17, 2008	25.03	25.06	23.90	24.04
3862	NYSE	VLT	Wed, Jan 16, 2008	25.14	25.33	24.60	24.86
3861	NYSE	VLT	Tue, Jan 15, 2008	25.47	25.66	25.22	25.25
3860	NYSE	VLT	Mon, Jan 14, 2008	25.97	26.04	25.45	25.61
3859	NYSE	VLT	Fri, Jan 11, 2008	25.97	26.12	25.64	25.80
3858	NYSE	VLT	Thu, Jan 10, 2008	25.60	26.48	25.50	26.16
3857	NYSE	VLT	Wed, Jan 9, 2008	26.31	26.49	25.12	25.95
3856	NYSE	VLT	Tue, Jan 8, 2008	26.55	27.14	26.31	26.43
3855	NYSE	VLT	Mon, Jan 7, 2008	26.97	27.19	26.19	26.54
3854	NYSE	VLT	Fri, Jan 4, 2008	27.59	27.68	26.84	26.98
3853	NYSE	VLT	Thu, Jan 3, 2008	27.70	28.23	27.56	27.70
3852	NYSE	VLT	Wed, Jan 2, 2008	27.87	28.00	27.18	27.46
3851	NYSE	VLT	Mon, Dec 31, 2007	27.75	28.01	27.43	27.66
3850	NYSE	VLT	Fri, Dec 28, 2007	28.14	28.18	27.61	27.83
3849	NYSE	VLT	Thu, Dec 27, 2007	28.37	28.37	27.88	28.01
3848	NYSE	VLT	Wed, Dec 26, 2007	28.39	28.39	27.97	28.27
3847	NYSE	VLT	Mon, Dec 24, 2007	28.37	28.46	28.14	28.24
3846	NYSE	VLT	Fri, Dec 21, 2007	28.34	28.68	28.16	28.21
3845	NYSE	VLT	Thu, Dec 20, 2007	27.98	28.20	27.78	28.20
3844	NYSE	VLT	Wed, Dec 19, 2007	27.97	28.10	27.62	27.84
3843	NYSE	VLT	Tue, Dec 18, 2007	27.54	28.07	27.52	27.85
3842	NYSE	VLT	Mon, Dec 17, 2007	27.18	27.58	27.14	27.31
3841	NYSE	VLT	Fri, Dec 14, 2007	27.20	27.68	27.02	27.51
3840	NYSE	VLT	Thu, Dec 13, 2007	27.47	27.47	26.48	27.21
3839	NYSE	VLT	Wed, Dec 12, 2007	28.08	28.08	27.00	27.29
3838	NYSE	VLT	Tue, Dec 11, 2007	28.30	28.82	27.35	27.41
3837	NYSE	VLT	Mon, Dec 10, 2007	28.29	28.63	28.12	28.34
3836	NYSE	VLT	Fri, Dec 7, 2007	27.85	28.35	27.42	28.16
3835	NYSE	VLT	Thu, Dec 6, 2007	27.36	27.67	27.21	27.66
3834	NYSE	VLT	Wed, Dec 5, 2007	27.50	27.69	27.18	27.35
3833	NYSE	VLT	Tue, Dec 4, 2007	26.68	27.53	26.68	27.20
3832	NYSE	VLT	Mon, Dec 3, 2007	26.86	27.38	26.86	26.99
3831	NYSE	VLT	Fri, Nov 30, 2007	27.02	27.25	26.73	26.99
3830	NYSE	VLT	Thu, Nov 29, 2007	26.62	27.04	26.40	26.58
3829	NYSE	VLT	Wed, Nov 28, 2007	26.01	26.63	25.99	26.52
3828	NYSE	VLT	Tue, Nov 27, 2007	25.58	26.06	25.11	25.99
3827	NYSE	VLT	Mon, Nov 26, 2007	25.38	26.00	25.21	25.33
3826	NYSE	VLT	Fri, Nov 23, 2007	25.34	25.46	25.10	25.16
3825	NYSE	VLT	Wed, Nov 21, 2007	25.22	25.44	25.00	25.12
3824	NYSE	VLT	Tue, Nov 20, 2007	25.96	25.96	24.93	25.31
3823	NYSE	VLT	Mon, Nov 19, 2007	26.61	26.63	25.65	25.65
3822	NYSE	VLT	Fri, Nov 16, 2007	26.40	26.62	26.14	26.62
3821	NYSE	VLT	Thu, Nov 15, 2007	26.60	26.73	26.22	26.40
3820	NYSE	VLT	Wed, Nov 14, 2007	26.90	27.14	26.71	26.77
3819	NYSE	VLT	Tue, Nov 13, 2007	27.00	27.00	25.99	26.69
3818	NYSE	VLT	Mon, Nov 12, 2007	27.26	27.26	26.39	26.52
3817	NYSE	VLT	Fri, Nov 9, 2007	27.24	27.24	26.74	27.00
3816	NYSE	VLT	Thu, Nov 8, 2007	27.00	27.73	26.85	27.23
3815	NYSE	VLT	Wed, Nov 7, 2007	27.28	27.80	26.97	27.14
3814	NYSE	VLT	Tue, Nov 6, 2007	27.26	27.76	27.07	27.66
3813	NYSE	VLT	Mon, Nov 5, 2007	27.10	27.27	26.71	27.24
3812	NYSE	VLT	Fri, Nov 2, 2007	26.64	27.09	26.32	27.09
3811	NYSE	VLT	Thu, Nov 1, 2007	26.95	27.10	26.43	26.57
3810	NYSE	VLT	Wed, Oct 31, 2007	27.00	27.25	26.63	27.11
3809	NYSE	VLT	Tue, Oct 30, 2007	26.81	27.15	26.37	27.05
3808	NYSE	VLT	Mon, Oct 29, 2007	25.77	27.13	25.73	26.74
3807	NYSE	VLT	Fri, Oct 26, 2007	26.00	26.00	25.28	25.56
3806	NYSE	VLT	Thu, Oct 25, 2007	23.80	25.90	23.63	25.56
3805	NYSE	VLT	Wed, Oct 24, 2007	24.05	24.68	23.73	24.42
3804	NYSE	VLT	Tue, Oct 23, 2007	23.93	24.21	23.83	24.06
3803	NYSE	VLT	Mon, Oct 22, 2007	23.81	24.21	23.16	23.82
3802	NYSE	VLT	Fri, Oct 19, 2007	24.77	24.85	24.04	24.06
3801	NYSE	VLT	Thu, Oct 18, 2007	25.22	25.22	24.78	24.91
3800	NYSE	VLT	Wed, Oct 17, 2007	25.27	25.49	24.96	25.28
3799	NYSE	VLT	Tue, Oct 16, 2007	25.39	25.48	24.81	24.92
3798	NYSE	VLT	Mon, Oct 15, 2007	25.60	25.89	25.14	25.36
3797	NYSE	VLT	Fri, Oct 12, 2007	25.24	25.72	25.24	25.53
3796	NYSE	VLT	Thu, Oct 11, 2007	25.92	26.00	25.10	25.37
3795	NYSE	VLT	Wed, Oct 10, 2007	25.68	25.82	25.42	25.72
3794	NYSE	VLT	Tue, Oct 9, 2007	25.75	25.82	25.37	25.60
3793	NYSE	VLT	Mon, Oct 8, 2007	25.72	25.80	25.45	25.71
3792	NYSE	VLT	Fri, Oct 5, 2007	25.53	25.87	25.49	25.66
3791	NYSE	VLT	Thu, Oct 4, 2007	25.20	25.50	25.00	25.46
3790	NYSE	VLT	Wed, Oct 3, 2007	25.23	25.26	24.89	24.98
3789	NYSE	VLT	Tue, Oct 2, 2007	24.95	25.28	24.87	25.20
3788	NYSE	VLT	Mon, Oct 1, 2007	24.56	25.16	24.56	24.99
3787	NYSE	VLT	Fri, Sep 28, 2007	24.29	24.53	24.22	24.51
3786	NYSE	VLT	Thu, Sep 27, 2007	24.40	24.50	24.18	24.27
3785	NYSE	VLT	Wed, Sep 26, 2007	23.94	24.43	23.81	24.35
3784	NYSE	VLT	Tue, Sep 25, 2007	23.92	24.15	23.69	23.96
3783	NYSE	VLT	Mon, Sep 24, 2007	23.55	24.25	23.37	23.92
3782	NYSE	VLT	Fri, Sep 21, 2007	23.32	23.54	23.11	23.44
3781	NYSE	VLT	Thu, Sep 20, 2007	23.39	23.57	23.00	23.11
3780	NYSE	VLT	Wed, Sep 19, 2007	23.12	23.59	23.01	23.29
3779	NYSE	VLT	Tue, Sep 18, 2007	22.51	22.84	22.17	22.84
3778	NYSE	VLT	Mon, Sep 17, 2007	22.80	22.83	22.27	22.42
3777	NYSE	VLT	Fri, Sep 14, 2007	22.90	23.10	22.79	22.90
3776	NYSE	VLT	Thu, Sep 13, 2007	22.75	23.25	22.70	23.14
3775	NYSE	VLT	Wed, Sep 12, 2007	22.83	22.90	22.46	22.55
3774	NYSE	VLT	Tue, Sep 11, 2007	22.63	23.09	22.44	22.91
3773	NYSE	VLT	Mon, Sep 10, 2007	22.77	22.98	22.40	22.55
3772	NYSE	VLT	Fri, Sep 7, 2007	22.95	23.35	22.26	22.68
3771	NYSE	VLT	Thu, Sep 6, 2007	22.64	23.15	22.57	23.11
3770	NYSE	VLT	Wed, Sep 5, 2007	22.83	23.13	22.23	22.65
3769	NYSE	VLT	Tue, Sep 4, 2007	22.85	23.07	22.37	22.82
3768	NYSE	VLT	Fri, Aug 31, 2007	22.33	22.69	22.28	22.59
3767	NYSE	VLT	Thu, Aug 30, 2007	21.93	22.39	21.74	21.98
3766	NYSE	VLT	Wed, Aug 29, 2007	21.80	22.22	21.63	22.21
3765	NYSE	VLT	Tue, Aug 28, 2007	21.91	22.24	21.65	21.71
3764	NYSE	VLT	Mon, Aug 27, 2007	22.50	22.62	21.90	21.98
3763	NYSE	VLT	Fri, Aug 24, 2007	22.37	22.65	22.03	22.64
3762	NYSE	VLT	Thu, Aug 23, 2007	22.40	22.59	22.02	22.24
3761	NYSE	VLT	Wed, Aug 22, 2007	21.61	22.21	21.55	22.13
3760	NYSE	VLT	Tue, Aug 21, 2007	21.49	21.75	21.36	21.57
3759	NYSE	VLT	Mon, Aug 20, 2007	21.85	22.07	21.42	21.54
3758	NYSE	VLT	Fri, Aug 17, 2007	21.78	22.30	21.23	21.84
3757	NYSE	VLT	Thu, Aug 16, 2007	21.62	21.72	20.60	21.67
3756	NYSE	VLT	Wed, Aug 15, 2007	22.60	23.07	21.99	21.99
3755	NYSE	VLT	Tue, Aug 14, 2007	23.00	23.27	22.70	22.71
3754	NYSE	VLT	Mon, Aug 13, 2007	22.42	23.22	22.25	23.07
3753	NYSE	VLT	Fri, Aug 10, 2007	22.41	22.66	21.36	22.30
3752	NYSE	VLT	Thu, Aug 9, 2007	22.98	23.14	22.32	22.83
3751	NYSE	VLT	Wed, Aug 8, 2007	22.70	23.20	22.57	23.00
3750	NYSE	VLT	Tue, Aug 7, 2007	21.88	22.62	21.70	22.44
3749	NYSE	VLT	Mon, Aug 6, 2007	21.78	22.09	21.38	22.05
3748	NYSE	VLT	Fri, Aug 3, 2007	22.19	22.40	21.45	21.56
3747	NYSE	VLT	Thu, Aug 2, 2007	22.11	22.42	21.96	22.10
3746	NYSE	VLT	Wed, Aug 1, 2007	22.70	22.90	21.84	22.46
3745	NYSE	VLT	Tue, Jul 31, 2007	22.87	23.49	22.56	22.68
3744	NYSE	VLT	Mon, Jul 30, 2007	22.52	22.88	22.09	22.62
3743	NYSE	VLT	Fri, Jul 27, 2007	23.47	23.54	22.20	22.42
3742	NYSE	VLT	Thu, Jul 26, 2007	23.89	24.49	23.09	23.36
3741	NYSE	VLT	Wed, Jul 25, 2007	24.16	24.53	23.78	24.33
3740	NYSE	VLT	Tue, Jul 24, 2007	24.97	25.00	23.88	24.09
3739	NYSE	VLT	Mon, Jul 23, 2007	25.21	25.29	24.96	24.98
3738	NYSE	VLT	Fri, Jul 20, 2007	25.40	25.49	25.02	25.08
3737	NYSE	VLT	Thu, Jul 19, 2007	25.57	25.72	25.28	25.40
3736	NYSE	VLT	Wed, Jul 18, 2007	25.40	25.45	25.12	25.37
3735	NYSE	VLT	Tue, Jul 17, 2007	25.78	25.91	25.47	25.48
3734	NYSE	VLT	Mon, Jul 16, 2007	25.97	26.14	25.56	25.63
3733	NYSE	VLT	Fri, Jul 13, 2007	26.34	26.50	25.93	26.10
3732	NYSE	VLT	Thu, Jul 12, 2007	25.80	26.21	25.67	26.15
3731	NYSE	VLT	Wed, Jul 11, 2007	25.49	25.70	25.42	25.64
3730	NYSE	VLT	Tue, Jul 10, 2007	25.27	25.74	25.18	25.45
3729	NYSE	VLT	Mon, Jul 9, 2007	24.66	25.37	24.62	25.23
3728	NYSE	VLT	Fri, Jul 6, 2007	24.50	24.71	24.32	24.58
3727	NYSE	VLT	Thu, Jul 5, 2007	24.63	24.77	24.28	24.51
3726	NYSE	VLT	Tue, Jul 3, 2007	24.95	25.09	24.45	24.50
3725	NYSE	VLT	Mon, Jul 2, 2007	24.93	25.30	24.53	24.82
3724	NYSE	VLT	Fri, Jun 29, 2007	24.85	25.07	24.45	24.65
3723	NYSE	VLT	Thu, Jun 28, 2007	24.89	25.01	24.59	24.69
3722	NYSE	VLT	Wed, Jun 27, 2007	24.68	24.88	24.36	24.79
3721	NYSE	VLT	Tue, Jun 26, 2007	24.76	25.34	24.65	24.72
3720	NYSE	VLT	Mon, Jun 25, 2007	25.66	25.66	24.09	24.57
3719	NYSE	VLT	Fri, Jun 22, 2007	26.00	26.10	25.47	25.72
3718	NYSE	VLT	Thu, Jun 21, 2007	25.89	26.35	25.82	25.99
3717	NYSE	VLT	Wed, Jun 20, 2007	25.88	26.24	25.82	25.82
3716	NYSE	VLT	Tue, Jun 19, 2007	25.88	26.07	25.60	25.88
3715	NYSE	VLT	Mon, Jun 18, 2007	25.59	25.96	25.38	25.82
3714	NYSE	VLT	Fri, Jun 15, 2007	25.39	25.50	25.23	25.42
3713	NYSE	VLT	Thu, Jun 14, 2007	24.85	25.22	24.79	25.16
3712	NYSE	VLT	Wed, Jun 13, 2007	24.42	24.80	24.42	24.78
3711	NYSE	VLT	Tue, Jun 12, 2007	24.68	24.68	24.26	24.38
3710	NYSE	VLT	Mon, Jun 11, 2007	24.64	25.00	24.64	24.70
3709	NYSE	VLT	Fri, Jun 8, 2007	24.51	24.64	24.26	24.54
3708	NYSE	VLT	Thu, Jun 7, 2007	24.79	24.95	24.45	24.60
3707	NYSE	VLT	Wed, Jun 6, 2007	24.65	24.87	24.55	24.70
3706	NYSE	VLT	Tue, Jun 5, 2007	25.00	25.01	24.55	24.65
3705	NYSE	VLT	Mon, Jun 4, 2007	25.02	25.31	24.83	25.00
3704	NYSE	VLT	Fri, Jun 1, 2007	24.90	25.11	24.74	24.96
3703	NYSE	VLT	Thu, May 31, 2007	24.89	25.01	24.66	24.80
3702	NYSE	VLT	Wed, May 30, 2007	24.34	24.79	24.11	24.71
3701	NYSE	VLT	Tue, May 29, 2007	24.49	24.52	24.21	24.39
3700	NYSE	VLT	Fri, May 25, 2007	24.00	24.39	23.80	23.90
3699	NYSE	VLT	Thu, May 24, 2007	24.83	24.86	23.85	23.87
3698	NYSE	VLT	Wed, May 23, 2007	25.07	25.25	24.63	24.71
3697	NYSE	VLT	Tue, May 22, 2007	24.89	25.01	24.61	24.90
3696	NYSE	VLT	Mon, May 21, 2007	24.50	24.93	24.50	24.77
3695	NYSE	VLT	Fri, May 18, 2007	24.84	24.93	24.55	24.65
3694	NYSE	VLT	Thu, May 17, 2007	24.80	24.87	24.61	24.71
3693	NYSE	VLT	Wed, May 16, 2007	24.76	25.00	24.54	24.73
3692	NYSE	VLT	Tue, May 15, 2007	25.11	25.17	24.55	24.61
3691	NYSE	VLT	Mon, May 14, 2007	25.21	25.64	24.79	24.92
3690	NYSE	VLT	Fri, May 11, 2007	25.09	25.28	24.76	25.24
3689	NYSE	VLT	Thu, May 10, 2007	24.90	25.06	24.71	24.79
3688	NYSE	VLT	Wed, May 9, 2007	24.90	25.03	24.76	24.88
3687	NYSE	VLT	Tue, May 8, 2007	24.93	24.99	24.70	24.83
3686	NYSE	VLT	Mon, May 7, 2007	24.70	24.95	24.64	24.80
3685	NYSE	VLT	Fri, May 4, 2007	24.39	24.69	24.23	24.62
3684	NYSE	VLT	Thu, May 3, 2007	24.45	24.82	24.07	24.38
3683	NYSE	VLT	Wed, May 2, 2007	24.25	24.80	24.09	24.35
3682	NYSE	VLT	Tue, May 1, 2007	24.54	24.68	23.84	24.29
3681	NYSE	VLT	Mon, Apr 30, 2007	24.56	24.78	24.26	24.54
3680	NYSE	VLT	Fri, Apr 27, 2007	24.47	24.72	24.18	24.64
3679	NYSE	VLT	Thu, Apr 26, 2007	24.13	24.66	23.82	24.47
3678	NYSE	VLT	Wed, Apr 25, 2007	24.03	24.28	23.77	24.08
3677	NYSE	VLT	Tue, Apr 24, 2007	24.03	24.15	23.81	23.88
3676	NYSE	VLT	Mon, Apr 23, 2007	23.91	24.08	23.78	23.89
3675	NYSE	VLT	Fri, Apr 20, 2007	24.03	24.10	23.79	24.02
3674	NYSE	VLT	Thu, Apr 19, 2007	23.88	24.06	23.74	23.90
3673	NYSE	VLT	Wed, Apr 18, 2007	24.00	24.16	23.82	24.10
3672	NYSE	VLT	Tue, Apr 17, 2007	24.13	24.36	24.00	24.13
3671	NYSE	VLT	Mon, Apr 16, 2007	24.05	24.32	23.85	24.09
3670	NYSE	VLT	Fri, Apr 13, 2007	23.40	23.95	23.30	23.93
3669	NYSE	VLT	Thu, Apr 12, 2007	23.10	23.45	22.95	23.36
3668	NYSE	VLT	Wed, Apr 11, 2007	23.41	23.59	23.10	23.20
3667	NYSE	VLT	Tue, Apr 10, 2007	23.26	23.44	22.93	23.39
3666	NYSE	VLT	Mon, Apr 9, 2007	22.94	23.36	22.91	23.19
3665	NYSE	VLT	Thu, Apr 5, 2007	22.70	22.92	22.47	22.87
3664	NYSE	VLT	Wed, Apr 4, 2007	22.50	23.28	22.34	22.78
3663	NYSE	VLT	Tue, Apr 3, 2007	21.90	22.56	21.84	22.40
3662	NYSE	VLT	Mon, Apr 2, 2007	22.25	22.56	21.69	21.90
3661	NYSE	VLT	Fri, Mar 30, 2007	22.13	22.44	21.98	22.18
3660	NYSE	VLT	Thu, Mar 29, 2007	22.45	22.85	22.11	22.20
3659	NYSE	VLT	Wed, Mar 28, 2007	22.62	22.67	22.20	22.35
3658	NYSE	VLT	Tue, Mar 27, 2007	22.63	22.86	22.50	22.77
3657	NYSE	VLT	Mon, Mar 26, 2007	22.81	23.05	22.64	22.85
3656	NYSE	VLT	Fri, Mar 23, 2007	22.57	22.96	22.46	22.91
3655	NYSE	VLT	Thu, Mar 22, 2007	22.71	22.91	22.32	22.70
3654	NYSE	VLT	Wed, Mar 21, 2007	22.34	22.73	22.26	22.68
3653	NYSE	VLT	Tue, Mar 20, 2007	22.10	22.54	21.96	22.49
3652	NYSE	VLT	Mon, Mar 19, 2007	21.93	22.04	21.70	22.02
3651	NYSE	VLT	Fri, Mar 16, 2007	22.03	22.04	21.72	21.81
3650	NYSE	VLT	Thu, Mar 15, 2007	21.86	22.34	21.65	22.05
3649	NYSE	VLT	Wed, Mar 14, 2007	22.09	22.15	21.52	21.81
3648	NYSE	VLT	Tue, Mar 13, 2007	22.49	22.57	21.91	22.04
3647	NYSE	VLT	Mon, Mar 12, 2007	22.18	22.69	22.16	22.67
3646	NYSE	VLT	Fri, Mar 9, 2007	22.60	22.77	22.25	22.30
3645	NYSE	VLT	Thu, Mar 8, 2007	22.20	22.57	22.10	22.57
3644	NYSE	VLT	Wed, Mar 7, 2007	22.00	22.40	21.76	22.02
3643	NYSE	VLT	Tue, Mar 6, 2007	21.80	22.55	21.80	21.98
3642	NYSE	VLT	Mon, Mar 5, 2007	21.89	22.05	21.43	21.48
3641	NYSE	VLT	Fri, Mar 2, 2007	22.35	22.63	21.82	22.04
3640	NYSE	VLT	Thu, Mar 1, 2007	22.68	22.85	22.15	22.55
3639	NYSE	VLT	Wed, Feb 28, 2007	22.93	23.23	22.49	22.72
3638	NYSE	VLT	Tue, Feb 27, 2007	22.00	23.22	21.78	22.80
3637	NYSE	VLT	Mon, Feb 26, 2007	24.21	24.22	23.46	23.55
3636	NYSE	VLT	Fri, Feb 23, 2007	23.66	23.85	23.51	23.77
3635	NYSE	VLT	Thu, Feb 22, 2007	23.80	23.83	23.41	23.60
3634	NYSE	VLT	Wed, Feb 21, 2007	23.27	23.71	23.03	23.65
3633	NYSE	VLT	Tue, Feb 20, 2007	23.80	23.97	23.02	23.44
3632	NYSE	VLT	Fri, Feb 16, 2007	23.74	24.02	23.61	23.97
3631	NYSE	VLT	Thu, Feb 15, 2007	24.05	24.20	23.60	23.73
3630	NYSE	VLT	Wed, Feb 14, 2007	23.59	24.14	23.54	24.00
3629	NYSE	VLT	Tue, Feb 13, 2007	23.20	23.60	23.10	23.57
3628	NYSE	VLT	Mon, Feb 12, 2007	23.35	23.51	23.07	23.10
3627	NYSE	VLT	Fri, Feb 9, 2007	23.63	23.71	22.96	23.40
3626	NYSE	VLT	Thu, Feb 8, 2007	23.45	23.63	23.00	23.63
3625	NYSE	VLT	Wed, Feb 7, 2007	23.77	23.93	23.44	23.50
3624	NYSE	VLT	Tue, Feb 6, 2007	23.85	23.91	23.50	23.79
3623	NYSE	VLT	Mon, Feb 5, 2007	23.85	24.02	23.54	23.85
3622	NYSE	VLT	Fri, Feb 2, 2007	23.93	23.99	23.64	23.85
3621	NYSE	VLT	Thu, Feb 1, 2007	23.99	24.15	23.75	23.96
3620	NYSE	VLT	Wed, Jan 31, 2007	23.42	23.80	23.26	23.66
3619	NYSE	VLT	Tue, Jan 30, 2007	23.15	23.54	23.04	23.42
3618	NYSE	VLT	Mon, Jan 29, 2007	23.46	23.46	23.03	23.14
3617	NYSE	VLT	Fri, Jan 26, 2007	23.92	23.99	23.14	23.40
3616	NYSE	VLT	Thu, Jan 25, 2007	23.63	23.89	23.44	23.77
3615	NYSE	VLT	Wed, Jan 24, 2007	23.43	24.00	23.31	23.51
3614	NYSE	VLT	Tue, Jan 23, 2007	22.29	23.75	21.82	23.25
3613	NYSE	VLT	Mon, Jan 22, 2007	22.00	22.50	21.80	22.29
3612	NYSE	VLT	Fri, Jan 19, 2007	21.75	21.88	21.29	21.87
3611	NYSE	VLT	Thu, Jan 18, 2007	22.02	22.39	21.63	21.66
3610	NYSE	VLT	Wed, Jan 17, 2007	22.38	22.64	21.89	21.90
3609	NYSE	VLT	Tue, Jan 16, 2007	22.31	22.70	22.12	22.51
3608	NYSE	VLT	Fri, Jan 12, 2007	22.56	22.70	22.15	22.31
3607	NYSE	VLT	Thu, Jan 11, 2007	22.43	22.74	22.36	22.50
3606	NYSE	VLT	Wed, Jan 10, 2007	22.16	22.46	22.16	22.41
3605	NYSE	VLT	Tue, Jan 9, 2007	22.28	22.28	21.95	22.10
3604	NYSE	VLT	Mon, Jan 8, 2007	21.75	22.42	21.62	22.30
3603	NYSE	VLT	Fri, Jan 5, 2007	22.02	22.18	21.75	21.94
3602	NYSE	VLT	Thu, Jan 4, 2007	22.42	22.64	21.87	22.02
3601	NYSE	VLT	Wed, Jan 3, 2007	22.20	22.60	21.84	22.38
3600	NYSE	VLT	Fri, Dec 29, 2006	21.83	22.30	21.78	22.04
3599	NYSE	VLT	Thu, Dec 28, 2006	21.51	21.88	21.35	21.74
3598	NYSE	VLT	Wed, Dec 27, 2006	21.22	21.64	21.22	21.44
3597	NYSE	VLT	Tue, Dec 26, 2006	21.10	21.34	20.78	21.25
3596	NYSE	VLT	Fri, Dec 22, 2006	21.25	21.35	21.07	21.17
3595	NYSE	VLT	Thu, Dec 21, 2006	21.22	21.25	20.91	21.20
3594	NYSE	VLT	Wed, Dec 20, 2006	20.80	21.35	20.68	21.10
3593	NYSE	VLT	Tue, Dec 19, 2006	20.81	20.94	20.45	20.80
3592	NYSE	VLT	Mon, Dec 18, 2006	21.22	21.34	20.84	21.00
3591	NYSE	VLT	Fri, Dec 15, 2006	21.60	21.60	21.02	21.25
3590	NYSE	VLT	Thu, Dec 14, 2006	21.50	21.69	21.40	21.48
3589	NYSE	VLT	Wed, Dec 13, 2006	21.56	21.79	21.33	21.50
3588	NYSE	VLT	Tue, Dec 12, 2006	21.95	22.03	21.02	21.56
3587	NYSE	VLT	Mon, Dec 11, 2006	21.91	22.12	21.86	21.95
3586	NYSE	VLT	Fri, Dec 8, 2006	22.00	22.15	21.87	21.95
3585	NYSE	VLT	Thu, Dec 7, 2006	21.90	22.38	21.90	22.02
3584	NYSE	VLT	Wed, Dec 6, 2006	22.02	22.08	21.70	21.83
3583	NYSE	VLT	Tue, Dec 5, 2006	22.64	22.65	21.88	21.95
3582	NYSE	VLT	Mon, Dec 4, 2006	22.13	22.74	22.13	22.53
3581	NYSE	VLT	Fri, Dec 1, 2006	22.08	22.55	21.82	22.00
3580	NYSE	VLT	Thu, Nov 30, 2006	21.75	22.46	21.75	22.08
3579	NYSE	VLT	Wed, Nov 29, 2006	21.01	21.64	21.01	21.54
3578	NYSE	VLT	Tue, Nov 28, 2006	21.00	21.26	20.95	21.03
3577	NYSE	VLT	Mon, Nov 27, 2006	21.11	21.45	20.80	21.04
3576	NYSE	VLT	Fri, Nov 24, 2006	21.31	21.31	21.09	21.20
3575	NYSE	VLT	Wed, Nov 22, 2006	21.26	21.59	21.23	21.36
3574	NYSE	VLT	Tue, Nov 21, 2006	21.04	21.38	21.04	21.25
3573	NYSE	VLT	Mon, Nov 20, 2006	20.39	21.34	20.37	20.91
3572	NYSE	VLT	Fri, Nov 17, 2006	20.16	20.50	20.12	20.45
3571	NYSE	VLT	Thu, Nov 16, 2006	20.03	20.34	20.00	20.25
3570	NYSE	VLT	Wed, Nov 15, 2006	20.00	20.42	19.94	20.05
3569	NYSE	VLT	Tue, Nov 14, 2006	19.74	20.01	19.52	20.01
3568	NYSE	VLT	Mon, Nov 13, 2006	19.99	19.99	19.55	19.75
3567	NYSE	VLT	Fri, Nov 10, 2006	19.87	20.14	19.81	20.05
3566	NYSE	VLT	Thu, Nov 9, 2006	19.90	20.15	19.70	19.74
3565	NYSE	VLT	Wed, Nov 8, 2006	19.75	20.04	19.65	19.88
3564	NYSE	VLT	Tue, Nov 7, 2006	20.05	20.19	19.70	20.15
3563	NYSE	VLT	Mon, Nov 6, 2006	20.30	20.34	20.12	20.20
3562	NYSE	VLT	Fri, Nov 3, 2006	20.40	20.74	20.23	20.35
3561	NYSE	VLT	Thu, Nov 2, 2006	20.26	20.63	20.12	20.55
3560	NYSE	VLT	Wed, Nov 1, 2006	21.00	21.00	20.35	20.45
3559	NYSE	VLT	Tue, Oct 31, 2006	21.33	21.59	18.52	20.33
3558	NYSE	VLT	Mon, Oct 30, 2006	22.40	22.44	22.05	22.20
3557	NYSE	VLT	Fri, Oct 27, 2006	22.18	22.83	22.05	22.40
3556	NYSE	VLT	Thu, Oct 26, 2006	21.70	22.03	21.70	22.01
3555	NYSE	VLT	Wed, Oct 25, 2006	21.77	22.00	21.49	21.56
3554	NYSE	VLT	Tue, Oct 24, 2006	21.70	21.92	21.44	21.85
3553	NYSE	VLT	Mon, Oct 23, 2006	21.55	21.77	21.44	21.70
3552	NYSE	VLT	Fri, Oct 20, 2006	21.98	22.00	21.53	21.70
3551	NYSE	VLT	Thu, Oct 19, 2006	22.21	22.23	21.90	22.03
3550	NYSE	VLT	Wed, Oct 18, 2006	22.45	22.65	22.17	22.32
3549	NYSE	VLT	Tue, Oct 17, 2006	22.70	22.70	22.01	22.38
3548	NYSE	VLT	Mon, Oct 16, 2006	22.33	22.84	22.21	22.75
3547	NYSE	VLT	Fri, Oct 13, 2006	22.00	22.27	21.77	22.20
3546	NYSE	VLT	Thu, Oct 12, 2006	21.75	22.02	21.75	22.00
3545	NYSE	VLT	Wed, Oct 11, 2006	21.87	22.05	21.50	21.71
3544	NYSE	VLT	Tue, Oct 10, 2006	21.75	22.03	21.48	21.87
3543	NYSE	VLT	Mon, Oct 9, 2006	21.42	21.69	21.28	21.50
3542	NYSE	VLT	Fri, Oct 6, 2006	21.57	21.57	21.30	21.42
3541	NYSE	VLT	Thu, Oct 5, 2006	21.55	21.78	21.47	21.61
3540	NYSE	VLT	Wed, Oct 4, 2006	21.35	21.55	21.22	21.50
3539	NYSE	VLT	Tue, Oct 3, 2006	21.50	21.65	21.05	21.28
3538	NYSE	VLT	Mon, Oct 2, 2006	21.45	21.75	21.27	21.41
3537	NYSE	VLT	Fri, Sep 29, 2006	21.74	21.79	21.38	21.53
3536	NYSE	VLT	Thu, Sep 28, 2006	21.60	21.84	21.38	21.71
3535	NYSE	VLT	Wed, Sep 27, 2006	20.85	21.50	20.76	21.35
3534	NYSE	VLT	Tue, Sep 26, 2006	20.70	21.08	20.53	20.92
3533	NYSE	VLT	Mon, Sep 25, 2006	20.25	20.77	20.24	20.65
3532	NYSE	VLT	Fri, Sep 22, 2006	20.55	20.58	20.08	20.37
3531	NYSE	VLT	Thu, Sep 21, 2006	20.80	20.81	20.39	20.49
3530	NYSE	VLT	Wed, Sep 20, 2006	20.66	20.77	20.50	20.62
3529	NYSE	VLT	Tue, Sep 19, 2006	20.46	20.49	19.97	20.41
3528	NYSE	VLT	Mon, Sep 18, 2006	20.23	20.55	20.08	20.41
3527	NYSE	VLT	Fri, Sep 15, 2006	20.57	20.70	20.19	20.25
3526	NYSE	VLT	Thu, Sep 14, 2006	20.55	20.91	20.37	20.47
3525	NYSE	VLT	Wed, Sep 13, 2006	20.62	20.76	20.46	20.60
3524	NYSE	VLT	Tue, Sep 12, 2006	20.45	20.75	20.38	20.61
3523	NYSE	VLT	Mon, Sep 11, 2006	20.85	20.88	20.26	20.40
3522	NYSE	VLT	Fri, Sep 8, 2006	20.64	21.03	20.60	20.94
3521	NYSE	VLT	Thu, Sep 7, 2006	20.51	20.76	20.27	20.62
3520	NYSE	VLT	Wed, Sep 6, 2006	21.15	21.20	20.51	20.62
3519	NYSE	VLT	Tue, Sep 5, 2006	21.00	21.19	20.86	21.14
3518	NYSE	VLT	Fri, Sep 1, 2006	20.75	21.00	20.70	21.00
3517	NYSE	VLT	Thu, Aug 31, 2006	20.55	20.67	20.03	20.59
3516	NYSE	VLT	Wed, Aug 30, 2006	21.06	21.06	20.89	21.00
3515	NYSE	VLT	Tue, Aug 29, 2006	20.95	21.07	20.72	21.03
3514	NYSE	VLT	Mon, Aug 28, 2006	20.90	21.04	20.65	20.90
3513	NYSE	VLT	Fri, Aug 25, 2006	20.80	20.92	20.60	20.83
3512	NYSE	VLT	Thu, Aug 24, 2006	20.68	20.85	20.55	20.74
3511	NYSE	VLT	Wed, Aug 23, 2006	21.08	21.20	20.55	20.64
3510	NYSE	VLT	Tue, Aug 22, 2006	21.10	21.18	20.95	21.10
3509	NYSE	VLT	Mon, Aug 21, 2006	20.95	21.08	20.82	21.08
3508	NYSE	VLT	Fri, Aug 18, 2006	20.78	20.98	20.49	20.95
3507	NYSE	VLT	Thu, Aug 17, 2006	21.05	21.10	20.55	20.74
3506	NYSE	VLT	Wed, Aug 16, 2006	20.47	21.09	20.42	21.00
3505	NYSE	VLT	Tue, Aug 15, 2006	20.40	20.51	20.03	20.40
3504	NYSE	VLT	Mon, Aug 14, 2006	19.65	20.02	19.54	19.72
3503	NYSE	VLT	Fri, Aug 11, 2006	19.70	19.75	19.29	19.50
3502	NYSE	VLT	Thu, Aug 10, 2006	19.70	19.87	19.39	19.70
3501	NYSE	VLT	Wed, Aug 9, 2006	19.48	19.76	19.37	19.72
3500	NYSE	VLT	Tue, Aug 8, 2006	19.20	19.45	19.15	19.30
3499	NYSE	VLT	Mon, Aug 7, 2006	19.00	19.10	18.90	18.99
3498	NYSE	VLT	Fri, Aug 4, 2006	19.44	19.60	18.67	18.98
3497	NYSE	VLT	Thu, Aug 3, 2006	17.95	18.20	17.67	18.00
3496	NYSE	VLT	Wed, Aug 2, 2006	17.44	17.95	17.40	17.93
3495	NYSE	VLT	Tue, Aug 1, 2006	17.65	17.66	17.07	17.35
3494	NYSE	VLT	Mon, Jul 31, 2006	17.80	17.85	17.60	17.65
3493	NYSE	VLT	Fri, Jul 28, 2006	17.55	17.88	17.52	17.83
3492	NYSE	VLT	Thu, Jul 27, 2006	17.70	17.73	17.41	17.56
3491	NYSE	VLT	Wed, Jul 26, 2006	17.28	17.81	17.28	17.61
3490	NYSE	VLT	Tue, Jul 25, 2006	17.15	17.43	16.83	17.35
3489	NYSE	VLT	Mon, Jul 24, 2006	17.03	17.47	17.02	17.19
3488	NYSE	VLT	Fri, Jul 21, 2006	17.20	17.22	16.80	16.99
3487	NYSE	VLT	Thu, Jul 20, 2006	17.44	17.51	17.17	17.27
3486	NYSE	VLT	Wed, Jul 19, 2006	16.76	17.28	16.60	17.14
3485	NYSE	VLT	Tue, Jul 18, 2006	16.50	16.76	16.26	16.70
3484	NYSE	VLT	Mon, Jul 17, 2006	16.14	16.40	16.14	16.35
3483	NYSE	VLT	Fri, Jul 14, 2006	16.60	16.60	16.04	16.21
3482	NYSE	VLT	Thu, Jul 13, 2006	16.90	16.91	16.36	16.47
3481	NYSE	VLT	Wed, Jul 12, 2006	16.85	17.18	16.75	16.97
3480	NYSE	VLT	Tue, Jul 11, 2006	17.16	17.16	16.57	16.85
3479	NYSE	VLT	Mon, Jul 10, 2006	17.40	17.45	17.08	17.16
3478	NYSE	VLT	Fri, Jul 7, 2006	17.00	17.50	16.89	17.40
3477	NYSE	VLT	Thu, Jul 6, 2006	16.90	17.07	16.86	17.00
3476	NYSE	VLT	Wed, Jul 5, 2006	17.31	17.38	16.65	16.93
3475	NYSE	VLT	Mon, Jul 3, 2006	17.05	17.37	16.95	17.36
3474	NYSE	VLT	Fri, Jun 30, 2006	16.00	17.65	15.81	17.65
3473	NYSE	VLT	Thu, Jun 29, 2006	15.17	15.78	15.05	15.76
3472	NYSE	VLT	Wed, Jun 28, 2006	14.64	15.13	14.52	15.12
3471	NYSE	VLT	Tue, Jun 27, 2006	14.60	14.91	14.50	14.57
3470	NYSE	VLT	Mon, Jun 26, 2006	14.47	14.65	14.41	14.58
3469	NYSE	VLT	Fri, Jun 23, 2006	14.55	14.81	14.36	14.45
3468	NYSE	VLT	Thu, Jun 22, 2006	15.17	15.17	14.68	14.78
3467	NYSE	VLT	Wed, Jun 21, 2006	14.75	15.28	14.71	15.22
3466	NYSE	VLT	Tue, Jun 20, 2006	14.90	15.25	14.74	14.78
3465	NYSE	VLT	Mon, Jun 19, 2006	15.26	15.45	14.70	14.89
3464	NYSE	VLT	Fri, Jun 16, 2006	15.39	15.40	15.17	15.25
3463	NYSE	VLT	Thu, Jun 15, 2006	15.20	15.67	15.16	15.47
3462	NYSE	VLT	Wed, Jun 14, 2006	15.00	15.23	14.87	15.00
3461	NYSE	VLT	Tue, Jun 13, 2006	15.25	15.78	15.00	15.00
3460	NYSE	VLT	Mon, Jun 12, 2006	15.65	15.71	15.12	15.40
3459	NYSE	VLT	Fri, Jun 9, 2006	15.89	15.99	15.43	15.64
3458	NYSE	VLT	Thu, Jun 8, 2006	15.68	15.88	14.97	15.73
3457	NYSE	VLT	Wed, Jun 7, 2006	15.84	16.20	15.70	15.93
3456	NYSE	VLT	Tue, Jun 6, 2006	15.90	15.95	15.55	15.87
3455	NYSE	VLT	Mon, Jun 5, 2006	16.16	16.46	15.86	15.86
3454	NYSE	VLT	Fri, Jun 2, 2006	16.83	16.83	16.04	16.28
3453	NYSE	VLT	Thu, Jun 1, 2006	16.25	16.50	16.01	16.47
3452	NYSE	VLT	Wed, May 31, 2006	16.10	16.34	15.90	16.10
3451	NYSE	VLT	Tue, May 30, 2006	16.16	16.28	15.81	15.90
3450	NYSE	VLT	Fri, May 26, 2006	16.20	16.62	15.92	16.41
3449	NYSE	VLT	Thu, May 25, 2006	15.70	16.12	15.43	16.05
3448	NYSE	VLT	Wed, May 24, 2006	15.73	15.75	14.99	15.33
3447	NYSE	VLT	Tue, May 23, 2006	16.40	16.50	15.72	15.73
3446	NYSE	VLT	Mon, May 22, 2006	15.65	16.42	15.50	16.24
3445	NYSE	VLT	Fri, May 19, 2006	16.00	16.06	15.25	15.71
3444	NYSE	VLT	Thu, May 18, 2006	16.05	16.53	15.95	15.99
3443	NYSE	VLT	Wed, May 17, 2006	16.50	16.70	15.88	15.92
3442	NYSE	VLT	Tue, May 16, 2006	17.20	17.30	16.66	16.76
3441	NYSE	VLT	Mon, May 15, 2006	17.24	17.30	16.71	17.20
3440	NYSE	VLT	Fri, May 12, 2006	17.65	17.75	17.28	17.41
3439	NYSE	VLT	Thu, May 11, 2006	18.28	18.30	17.63	17.90
3438	NYSE	VLT	Wed, May 10, 2006	18.25	18.34	18.09	18.25
3437	NYSE	VLT	Tue, May 9, 2006	18.28	18.41	18.01	18.25
3436	NYSE	VLT	Mon, May 8, 2006	18.12	18.60	17.97	18.29
3435	NYSE	VLT	Fri, May 5, 2006	17.05	18.34	16.95	18.15
3434	NYSE	VLT	Thu, May 4, 2006	16.88	17.12	16.63	17.12
3433	NYSE	VLT	Wed, May 3, 2006	16.80	17.08	16.65	16.91
3432	NYSE	VLT	Tue, May 2, 2006	16.60	16.91	16.50	16.89
3431	NYSE	VLT	Mon, May 1, 2006	16.90	17.06	16.51	16.58
3430	NYSE	VLT	Fri, Apr 28, 2006	16.62	16.80	16.35	16.68
3429	NYSE	VLT	Thu, Apr 27, 2006	16.52	16.85	15.00	16.72
3428	NYSE	VLT	Wed, Apr 26, 2006	16.70	16.80	16.55	16.65
3427	NYSE	VLT	Tue, Apr 25, 2006	16.84	16.89	16.51	16.70
3426	NYSE	VLT	Mon, Apr 24, 2006	17.05	17.17	16.55	16.75
3425	NYSE	VLT	Fri, Apr 21, 2006	17.85	17.85	16.94	17.06
3424	NYSE	VLT	Thu, Apr 20, 2006	17.80	17.96	17.41	17.55
3423	NYSE	VLT	Wed, Apr 19, 2006	17.49	17.81	17.38	17.70
3422	NYSE	VLT	Tue, Apr 18, 2006	17.02	17.40	16.85	17.34
3421	NYSE	VLT	Mon, Apr 17, 2006	16.98	17.02	16.72	16.95
3420	NYSE	VLT	Thu, Apr 13, 2006	17.03	17.10	16.80	16.92
3419	NYSE	VLT	Wed, Apr 12, 2006	16.99	17.05	16.73	17.05
3418	NYSE	VLT	Tue, Apr 11, 2006	17.14	17.19	16.70	16.86
3417	NYSE	VLT	Mon, Apr 10, 2006	17.42	17.47	16.97	17.05
3416	NYSE	VLT	Fri, Apr 7, 2006	17.60	17.80	17.01	17.25
3415	NYSE	VLT	Thu, Apr 6, 2006	17.50	17.65	17.25	17.50
3414	NYSE	VLT	Wed, Apr 5, 2006	17.21	17.50	17.20	17.49
3413	NYSE	VLT	Tue, Apr 4, 2006	17.16	17.49	16.97	17.00
3412	NYSE	VLT	Mon, Apr 3, 2006	16.74	16.93	16.35	16.89
3411	NYSE	VLT	Fri, Mar 31, 2006	16.40	16.67	16.27	16.67
3410	NYSE	VLT	Thu, Mar 30, 2006	16.41	16.50	16.02	16.35
3409	NYSE	VLT	Wed, Mar 29, 2006	16.08	16.48	16.00	16.42
3408	NYSE	VLT	Tue, Mar 28, 2006	16.19	16.22	15.88	16.08
3407	NYSE	VLT	Mon, Mar 27, 2006	16.59	16.65	16.07	16.19
3406	NYSE	VLT	Fri, Mar 24, 2006	16.41	16.69	16.37	16.59
3405	NYSE	VLT	Thu, Mar 23, 2006	16.37	16.40	16.06	16.35
3404	NYSE	VLT	Wed, Mar 22, 2006	16.20	16.62	16.02	16.27
3403	NYSE	VLT	Tue, Mar 21, 2006	16.83	16.88	16.15	16.30
3402	NYSE	VLT	Mon, Mar 20, 2006	17.05	17.05	16.53	16.83
3401	NYSE	VLT	Fri, Mar 17, 2006	17.00	17.12	16.67	16.99
3400	NYSE	VLT	Thu, Mar 16, 2006	17.05	17.14	16.82	16.93
3399	NYSE	VLT	Wed, Mar 15, 2006	16.05	17.10	16.00	16.93
3398	NYSE	VLT	Tue, Mar 14, 2006	16.15	16.25	15.86	16.24
3397	NYSE	VLT	Mon, Mar 13, 2006	16.07	16.28	16.02	16.15
3396	NYSE	VLT	Fri, Mar 10, 2006	15.98	16.12	15.79	15.97
3395	NYSE	VLT	Thu, Mar 9, 2006	15.95	16.17	15.82	16.03
3394	NYSE	VLT	Wed, Mar 8, 2006	16.45	16.45	15.62	15.86
3393	NYSE	VLT	Tue, Mar 7, 2006	16.66	16.90	16.47	16.56
3392	NYSE	VLT	Mon, Mar 6, 2006	16.82	17.26	16.62	16.79
3391	NYSE	VLT	Fri, Mar 3, 2006	16.85	17.19	16.70	16.97
3390	NYSE	VLT	Thu, Mar 2, 2006	16.95	17.10	16.75	16.93
3389	NYSE	VLT	Wed, Mar 1, 2006	17.60	17.60	16.85	16.99
3388	NYSE	VLT	Tue, Feb 28, 2006	17.90	17.90	16.94	17.35
3387	NYSE	VLT	Mon, Feb 27, 2006	18.05	18.08	17.72	17.98
3386	NYSE	VLT	Fri, Feb 24, 2006	17.35	18.15	17.06	18.08
3385	NYSE	VLT	Thu, Feb 23, 2006	17.65	17.87	17.15	17.35
3384	NYSE	VLT	Wed, Feb 22, 2006	17.30	17.77	17.20	17.62
3383	NYSE	VLT	Tue, Feb 21, 2006	17.50	17.55	16.97	17.19
3382	NYSE	VLT	Fri, Feb 17, 2006	17.50	17.53	17.20	17.51
3381	NYSE	VLT	Thu, Feb 16, 2006	17.45	17.59	17.01	17.38
3380	NYSE	VLT	Wed, Feb 15, 2006	17.05	17.58	16.99	17.43
3379	NYSE	VLT	Tue, Feb 14, 2006	16.60	17.23	16.40	17.08
3378	NYSE	VLT	Mon, Feb 13, 2006	16.80	17.00	16.28	16.51
3377	NYSE	VLT	Fri, Feb 10, 2006	16.10	17.01	15.86	16.80
3376	NYSE	VLT	Thu, Feb 9, 2006	16.00	16.50	16.00	16.19
3375	NYSE	VLT	Wed, Feb 8, 2006	15.78	15.85	15.26	15.76
3374	NYSE	VLT	Tue, Feb 7, 2006	16.15	16.22	15.54	15.74
3373	NYSE	VLT	Mon, Feb 6, 2006	16.30	16.49	15.50	16.17
3372	NYSE	VLT	Fri, Feb 3, 2006	16.50	16.73	16.29	16.34
3371	NYSE	VLT	Thu, Feb 2, 2006	17.08	17.08	16.42	16.54
3370	NYSE	VLT	Wed, Feb 1, 2006	17.29	17.29	16.90	16.98
3369	NYSE	VLT	Tue, Jan 31, 2006	16.20	17.47	16.20	17.30
3368	NYSE	VLT	Mon, Jan 30, 2006	16.65	16.65	16.03	16.12
3367	NYSE	VLT	Fri, Jan 27, 2006	16.67	16.92	16.60	16.72
3366	NYSE	VLT	Thu, Jan 26, 2006	16.65	16.66	16.31	16.60
3365	NYSE	VLT	Wed, Jan 25, 2006	16.43	16.46	16.28	16.39
3364	NYSE	VLT	Tue, Jan 24, 2006	16.21	16.47	16.19	16.47
3363	NYSE	VLT	Mon, Jan 23, 2006	16.20	16.37	16.02	16.22
3362	NYSE	VLT	Fri, Jan 20, 2006	16.94	16.94	16.07	16.12
3361	NYSE	VLT	Thu, Jan 19, 2006	16.40	16.87	16.22	16.58
3360	NYSE	VLT	Wed, Jan 18, 2006	16.20	16.44	16.10	16.35
3359	NYSE	VLT	Tue, Jan 17, 2006	16.48	16.48	15.75	16.27
3358	NYSE	VLT	Fri, Jan 13, 2006	16.21	16.56	16.20	16.50
3357	NYSE	VLT	Thu, Jan 12, 2006	16.25	16.29	16.10	16.20
3356	NYSE	VLT	Wed, Jan 11, 2006	16.25	16.32	16.00	16.30
3355	NYSE	VLT	Tue, Jan 10, 2006	16.05	16.31	16.02	16.30
3354	NYSE	VLT	Mon, Jan 9, 2006	16.04	16.17	16.00	16.05
3353	NYSE	VLT	Fri, Jan 6, 2006	16.00	16.20	15.84	16.05
3352	NYSE	VLT	Thu, Jan 5, 2006	15.38	15.90	15.30	15.90
3351	NYSE	VLT	Wed, Jan 4, 2006	14.75	15.51	14.75	15.40
3350	NYSE	VLT	Tue, Jan 3, 2006	14.85	14.94	14.61	14.70
3349	NYSE	VLT	Fri, Dec 30, 2005	14.82	15.06	14.60	15.06
3348	NYSE	VLT	Thu, Dec 29, 2005	14.85	15.00	14.80	14.92
3347	NYSE	VLT	Wed, Dec 28, 2005	14.65	14.89	14.47	14.85
3346	NYSE	VLT	Tue, Dec 27, 2005	14.99	15.00	14.60	14.71
3345	NYSE	VLT	Fri, Dec 23, 2005	14.98	15.01	14.80	14.95
3344	NYSE	VLT	Thu, Dec 22, 2005	14.90	14.98	14.83	14.98
3343	NYSE	VLT	Wed, Dec 21, 2005	14.65	15.00	14.65	14.84
3342	NYSE	VLT	Tue, Dec 20, 2005	14.66	14.86	14.55	14.69
3341	NYSE	VLT	Mon, Dec 19, 2005	14.50	14.75	14.46	14.66
3340	NYSE	VLT	Fri, Dec 16, 2005	13.95	14.83	13.91	14.55
3339	NYSE	VLT	Thu, Dec 15, 2005	13.75	13.92	13.50	13.78
3338	NYSE	VLT	Wed, Dec 14, 2005	13.40	13.65	13.25	13.50
3337	NYSE	VLT	Tue, Dec 13, 2005	13.33	13.33	13.13	13.29
3336	NYSE	VLT	Mon, Dec 12, 2005	13.27	13.36	13.22	13.33
3335	NYSE	VLT	Fri, Dec 9, 2005	12.75	13.40	12.75	13.30
3334	NYSE	VLT	Thu, Dec 8, 2005	12.40	12.80	12.38	12.75
3333	NYSE	VLT	Wed, Dec 7, 2005	12.80	12.88	12.40	12.49
3332	NYSE	VLT	Tue, Dec 6, 2005	12.90	13.06	12.73	12.77
3331	NYSE	VLT	Mon, Dec 5, 2005	13.11	13.11	12.81	12.86
3330	NYSE	VLT	Fri, Dec 2, 2005	13.28	13.35	12.98	13.11
3329	NYSE	VLT	Thu, Dec 1, 2005	13.04	13.45	13.02	13.23
3328	NYSE	VLT	Wed, Nov 30, 2005	12.85	13.05	12.72	13.04
3327	NYSE	VLT	Tue, Nov 29, 2005	13.20	13.24	12.87	12.93
3326	NYSE	VLT	Mon, Nov 28, 2005	13.33	13.34	13.06	13.17
3325	NYSE	VLT	Fri, Nov 25, 2005	13.05	13.31	13.05	13.26
3324	NYSE	VLT	Wed, Nov 23, 2005	12.98	13.09	12.80	13.06
3323	NYSE	VLT	Tue, Nov 22, 2005	12.72	13.08	12.70	13.03
3322	NYSE	VLT	Mon, Nov 21, 2005	13.10	13.16	12.95	12.95
3321	NYSE	VLT	Fri, Nov 18, 2005	13.24	13.24	12.97	13.05
3320	NYSE	VLT	Thu, Nov 17, 2005	12.70	13.25	12.70	12.98
3319	NYSE	VLT	Wed, Nov 16, 2005	12.44	12.84	12.21	12.60
3318	NYSE	VLT	Tue, Nov 15, 2005	12.45	12.54	11.92	12.54
3317	NYSE	VLT	Mon, Nov 14, 2005	12.58	12.58	11.89	12.05
3316	NYSE	VLT	Fri, Nov 11, 2005	11.66	12.75	11.56	12.62
3315	NYSE	VLT	Thu, Nov 10, 2005	11.55	12.00	11.31	11.66
3314	NYSE	VLT	Wed, Nov 9, 2005	11.30	11.38	11.17	11.21
3313	NYSE	VLT	Tue, Nov 8, 2005	11.25	11.45	11.25	11.37
3312	NYSE	VLT	Mon, Nov 7, 2005	11.55	11.70	11.20	11.58
3311	NYSE	VLT	Fri, Nov 4, 2005	11.35	11.57	11.04	11.45
3310	NYSE	VLT	Thu, Nov 3, 2005	11.74	11.76	11.22	11.30
3309	NYSE	VLT	Wed, Nov 2, 2005	11.33	11.65	11.00	11.44
3308	NYSE	VLT	Tue, Nov 1, 2005	11.15	11.45	11.04	11.33
3307	NYSE	VLT	Mon, Oct 31, 2005	11.67	11.80	11.41	11.59
3306	NYSE	VLT	Fri, Oct 28, 2005	10.75	11.73	10.62	11.73
3305	NYSE	VLT	Thu, Oct 27, 2005	10.80	10.90	10.41	10.65
3304	NYSE	VLT	Wed, Oct 26, 2005	11.20	11.40	10.82	10.94
3303	NYSE	VLT	Tue, Oct 25, 2005	11.50	11.50	10.95	11.15
3302	NYSE	VLT	Mon, Oct 24, 2005	11.84	11.84	11.37	11.45
3301	NYSE	VLT	Fri, Oct 21, 2005	12.13	12.18	11.60	11.74
3300	NYSE	VLT	Thu, Oct 20, 2005	12.77	12.92	11.90	12.10
3299	NYSE	VLT	Wed, Oct 19, 2005	12.20	12.90	11.91	12.87
3298	NYSE	VLT	Tue, Oct 18, 2005	12.70	12.75	12.21	12.36
3297	NYSE	VLT	Mon, Oct 17, 2005	12.90	13.03	12.25	12.64
3296	NYSE	VLT	Fri, Oct 14, 2005	12.50	12.95	12.11	12.95
3295	NYSE	VLT	Thu, Oct 13, 2005	12.40	12.40	11.90	12.20
3294	NYSE	VLT	Wed, Oct 12, 2005	12.77	12.81	12.30	12.40
3293	NYSE	VLT	Tue, Oct 11, 2005	13.25	13.30	12.20	12.80
3292	NYSE	VLT	Mon, Oct 10, 2005	13.63	13.63	12.99	13.12
3291	NYSE	VLT	Fri, Oct 7, 2005	13.10	13.27	12.75	13.25
3290	NYSE	VLT	Thu, Oct 6, 2005	12.95	13.00	12.34	12.80
3289	NYSE	VLT	Wed, Oct 5, 2005	13.60	13.60	12.75	12.95
3288	NYSE	VLT	Tue, Oct 4, 2005	13.73	13.74	13.40	13.46
3287	NYSE	VLT	Mon, Oct 3, 2005	13.50	13.78	13.45	13.69
3286	NYSE	VLT	Fri, Sep 30, 2005	13.40	13.44	13.21	13.43
3285	NYSE	VLT	Thu, Sep 29, 2005	13.04	13.45	12.93	13.40
3284	NYSE	VLT	Wed, Sep 28, 2005	13.29	13.31	12.66	13.04
3283	NYSE	VLT	Tue, Sep 27, 2005	13.47	13.48	13.11	13.23
3282	NYSE	VLT	Mon, Sep 26, 2005	13.40	13.60	13.12	13.47
3281	NYSE	VLT	Fri, Sep 23, 2005	13.01	13.48	12.82	13.40
3280	NYSE	VLT	Thu, Sep 22, 2005	12.60	13.12	12.29	13.06
3279	NYSE	VLT	Wed, Sep 21, 2005	12.97	13.23	12.54	12.64
3278	NYSE	VLT	Tue, Sep 20, 2005	13.27	13.64	12.89	13.00
3277	NYSE	VLT	Mon, Sep 19, 2005	13.02	13.47	13.01	13.27
3276	NYSE	VLT	Fri, Sep 16, 2005	12.68	13.12	12.68	13.07
3275	NYSE	VLT	Thu, Sep 15, 2005	12.90	12.90	12.41	12.59
3274	NYSE	VLT	Wed, Sep 14, 2005	12.90	13.05	12.81	12.84
3273	NYSE	VLT	Tue, Sep 13, 2005	12.93	12.95	12.74	12.85
3272	NYSE	VLT	Mon, Sep 12, 2005	12.70	13.17	12.68	12.96
3271	NYSE	VLT	Fri, Sep 9, 2005	12.54	12.75	12.25	12.75
3270	NYSE	VLT	Thu, Sep 8, 2005	12.77	12.77	12.54	12.54
3269	NYSE	VLT	Wed, Sep 7, 2005	12.70	12.80	12.60	12.77
3268	NYSE	VLT	Tue, Sep 6, 2005	12.63	12.78	12.59	12.76
3267	NYSE	VLT	Fri, Sep 2, 2005	12.40	12.66	12.40	12.53
3266	NYSE	VLT	Thu, Sep 1, 2005	12.70	12.75	12.23	12.45
3265	NYSE	VLT	Wed, Aug 31, 2005	12.24	12.72	12.13	12.72
3264	NYSE	VLT	Tue, Aug 30, 2005	12.34	12.35	12.19	12.25
3263	NYSE	VLT	Mon, Aug 29, 2005	12.15	12.39	12.07	12.39
3262	NYSE	VLT	Fri, Aug 26, 2005	12.26	12.28	12.10	12.20
3261	NYSE	VLT	Thu, Aug 25, 2005	12.38	12.39	12.15	12.27
3260	NYSE	VLT	Wed, Aug 24, 2005	12.15	12.65	12.10	12.30
3259	NYSE	VLT	Tue, Aug 23, 2005	12.40	12.40	12.07	12.10
3258	NYSE	VLT	Mon, Aug 22, 2005	12.46	12.47	12.18	12.42
3257	NYSE	VLT	Fri, Aug 19, 2005	12.30	12.59	12.30	12.39
3256	NYSE	VLT	Thu, Aug 18, 2005	12.32	12.43	12.21	12.22
3255	NYSE	VLT	Wed, Aug 17, 2005	12.25	12.35	12.10	12.35
3254	NYSE	VLT	Tue, Aug 16, 2005	12.56	12.58	11.86	12.10
3253	NYSE	VLT	Mon, Aug 15, 2005	12.30	12.75	12.20	12.66
3252	NYSE	VLT	Fri, Aug 12, 2005	12.40	12.40	12.05	12.30
3251	NYSE	VLT	Thu, Aug 11, 2005	12.75	12.75	12.20	12.48
3250	NYSE	VLT	Wed, Aug 10, 2005	12.45	12.83	12.20	12.55
3249	NYSE	VLT	Tue, Aug 9, 2005	12.24	12.39	12.20	12.38
3248	NYSE	VLT	Mon, Aug 8, 2005	12.13	12.37	11.89	12.14
3247	NYSE	VLT	Fri, Aug 5, 2005	12.60	12.60	11.96	12.06
3246	NYSE	VLT	Thu, Aug 4, 2005	12.77	12.77	12.24	12.55
3245	NYSE	VLT	Wed, Aug 3, 2005	12.97	12.97	12.57	12.81
3244	NYSE	VLT	Tue, Aug 2, 2005	13.08	13.24	12.84	12.97
3243	NYSE	VLT	Mon, Aug 1, 2005	12.95	13.10	12.87	13.04
3242	NYSE	VLT	Fri, Jul 29, 2005	12.95	12.95	12.67	12.90
3241	NYSE	VLT	Thu, Jul 28, 2005	12.73	12.95	12.72	12.94
3240	NYSE	VLT	Wed, Jul 27, 2005	12.63	12.75	12.52	12.73
3239	NYSE	VLT	Tue, Jul 26, 2005	12.70	12.70	12.37	12.61
3238	NYSE	VLT	Mon, Jul 25, 2005	12.65	12.76	12.43	12.70
3237	NYSE	VLT	Fri, Jul 22, 2005	12.70	12.79	12.45	12.75
3236	NYSE	VLT	Thu, Jul 21, 2005	12.87	12.88	12.41	12.73
3235	NYSE	VLT	Wed, Jul 20, 2005	12.56	12.93	12.55	12.93
3234	NYSE	VLT	Tue, Jul 19, 2005	12.67	12.77	12.40	12.64
3233	NYSE	VLT	Mon, Jul 18, 2005	12.70	12.75	12.26	12.57
3232	NYSE	VLT	Fri, Jul 15, 2005	12.34	12.68	12.34	12.54
3231	NYSE	VLT	Thu, Jul 14, 2005	12.87	12.95	12.24	12.54
3230	NYSE	VLT	Wed, Jul 13, 2005	12.90	12.95	12.74	12.77
3229	NYSE	VLT	Tue, Jul 12, 2005	12.95	13.03	12.80	12.95
3228	NYSE	VLT	Mon, Jul 11, 2005	12.75	13.15	12.70	12.99
3227	NYSE	VLT	Fri, Jul 8, 2005	12.75	12.82	12.52	12.72
3226	NYSE	VLT	Thu, Jul 7, 2005	12.45	12.60	12.26	12.54
3225	NYSE	VLT	Wed, Jul 6, 2005	12.35	12.65	12.34	12.55
3224	NYSE	VLT	Tue, Jul 5, 2005	12.25	12.37	12.19	12.37
3223	NYSE	VLT	Fri, Jul 1, 2005	11.67	12.24	11.67	12.22
3222	NYSE	VLT	Thu, Jun 30, 2005	12.00	12.25	11.90	12.17
3221	NYSE	VLT	Wed, Jun 29, 2005	11.72	11.99	11.64	11.95
3220	NYSE	VLT	Tue, Jun 28, 2005	11.60	11.75	11.40	11.74
3219	NYSE	VLT	Mon, Jun 27, 2005	11.61	11.76	11.05	11.67
3218	NYSE	VLT	Fri, Jun 24, 2005	11.79	12.27	11.31	11.66
3217	NYSE	VLT	Thu, Jun 23, 2005	12.20	12.27	11.70	11.79
3216	NYSE	VLT	Wed, Jun 22, 2005	10.99	12.06	10.42	11.80
3215	NYSE	VLT	Tue, Jun 21, 2005	15.31	15.32	14.51	14.51
3214	NYSE	VLT	Mon, Jun 20, 2005	15.79	15.79	15.32	15.32
3213	NYSE	VLT	Fri, Jun 17, 2005	16.25	16.25	16.10	16.13
3212	NYSE	VLT	Thu, Jun 16, 2005	16.05	16.30	16.05	16.25
3211	NYSE	VLT	Wed, Jun 15, 2005	16.15	16.15	15.95	16.15
3210	NYSE	VLT	Tue, Jun 14, 2005	16.25	16.38	15.96	16.15
3209	NYSE	VLT	Mon, Jun 13, 2005	16.72	16.78	16.30	16.41
3208	NYSE	VLT	Fri, Jun 10, 2005	17.00	17.05	16.69	16.74
3207	NYSE	VLT	Thu, Jun 9, 2005	16.75	17.29	16.72	17.12
3206	NYSE	VLT	Wed, Jun 8, 2005	16.81	16.99	16.66	16.80
3205	NYSE	VLT	Tue, Jun 7, 2005	16.30	17.10	16.26	16.81
3204	NYSE	VLT	Mon, Jun 6, 2005	16.05	16.43	16.03	16.30
3203	NYSE	VLT	Fri, Jun 3, 2005	16.48	16.58	16.11	16.15
3202	NYSE	VLT	Thu, Jun 2, 2005	16.95	17.06	16.33	16.59
3201	NYSE	VLT	Wed, Jun 1, 2005	16.25	17.49	16.25	17.16
3200	NYSE	VLT	Tue, May 31, 2005	16.60	16.90	16.00	16.25
3199	NYSE	VLT	Fri, May 27, 2005	16.00	17.05	16.00	16.80
3198	NYSE	VLT	Thu, May 26, 2005	15.17	16.15	15.13	16.15
3197	NYSE	VLT	Wed, May 25, 2005	15.38	15.40	15.16	15.32
3196	NYSE	VLT	Tue, May 24, 2005	15.40	15.49	15.30	15.43
3195	NYSE	VLT	Mon, May 23, 2005	15.20	15.50	15.16	15.45
3194	NYSE	VLT	Fri, May 20, 2005	15.21	15.23	14.68	15.21
3193	NYSE	VLT	Thu, May 19, 2005	14.72	15.69	14.69	15.21
3192	NYSE	VLT	Wed, May 18, 2005	14.15	14.98	14.10	14.85
3191	NYSE	VLT	Tue, May 17, 2005	14.48	14.54	13.85	14.25
3190	NYSE	VLT	Mon, May 16, 2005	14.00	14.65	14.00	14.52
3189	NYSE	VLT	Fri, May 13, 2005	14.27	14.35	13.53	14.04
3188	NYSE	VLT	Thu, May 12, 2005	14.80	14.80	14.00	14.27
3187	NYSE	VLT	Wed, May 11, 2005	15.10	15.10	14.50	14.80
3186	NYSE	VLT	Tue, May 10, 2005	15.00	15.15	14.95	15.00
3185	NYSE	VLT	Mon, May 9, 2005	15.01	15.12	14.75	15.12
3184	NYSE	VLT	Fri, May 6, 2005	15.50	15.50	14.80	15.06
3183	NYSE	VLT	Thu, May 5, 2005	15.45	15.61	15.15	15.43
3182	NYSE	VLT	Wed, May 4, 2005	15.00	15.60	15.00	15.60
3181	NYSE	VLT	Tue, May 3, 2005	14.46	15.16	14.46	15.10
3180	NYSE	VLT	Mon, May 2, 2005	14.25	14.44	14.12	14.35
3179	NYSE	VLT	Fri, Apr 29, 2005	14.40	14.57	14.20	14.36
3178	NYSE	VLT	Thu, Apr 28, 2005	15.01	15.01	14.35	14.38
3177	NYSE	VLT	Wed, Apr 27, 2005	15.00	15.38	14.77	15.01
3176	NYSE	VLT	Tue, Apr 26, 2005	15.38	15.43	14.86	15.08
3175	NYSE	VLT	Mon, Apr 25, 2005	14.90	15.64	14.90	15.38
3174	NYSE	VLT	Fri, Apr 22, 2005	15.68	15.70	14.86	15.20
3173	NYSE	VLT	Thu, Apr 21, 2005	15.40	16.00	15.40	15.61
3172	NYSE	VLT	Wed, Apr 20, 2005	15.82	15.82	15.36	15.37
3171	NYSE	VLT	Tue, Apr 19, 2005	15.41	16.00	15.41	15.81
3170	NYSE	VLT	Mon, Apr 18, 2005	15.55	15.62	14.76	15.41
3169	NYSE	VLT	Fri, Apr 15, 2005	16.26	16.26	15.59	15.73
3168	NYSE	VLT	Thu, Apr 14, 2005	16.50	16.53	16.25	16.25
3167	NYSE	VLT	Wed, Apr 13, 2005	16.68	17.03	16.00	16.52
3166	NYSE	VLT	Tue, Apr 12, 2005	16.30	16.90	16.12	16.67
3165	NYSE	VLT	Mon, Apr 11, 2005	16.50	16.90	16.15	16.53
3164	NYSE	VLT	Fri, Apr 8, 2005	17.51	17.55	16.85	17.05
3163	NYSE	VLT	Thu, Apr 7, 2005	17.48	17.53	17.25	17.51
3162	NYSE	VLT	Wed, Apr 6, 2005	17.15	17.70	17.03	17.25
3161	NYSE	VLT	Tue, Apr 5, 2005	17.15	17.35	16.73	17.02
3160	NYSE	VLT	Mon, Apr 4, 2005	17.25	17.43	16.20	17.14
3159	NYSE	VLT	Fri, Apr 1, 2005	17.25	17.35	16.96	17.12
3158	NYSE	VLT	Thu, Mar 31, 2005	16.70	17.26	16.65	17.25
3157	NYSE	VLT	Wed, Mar 30, 2005	16.72	16.80	16.20	16.50
3156	NYSE	VLT	Tue, Mar 29, 2005	16.77	17.27	16.50	16.62
3155	NYSE	VLT	Mon, Mar 28, 2005	16.75	17.34	16.25	16.84
3154	NYSE	VLT	Thu, Mar 24, 2005	16.50	16.63	16.40	16.63
3153	NYSE	VLT	Wed, Mar 23, 2005	16.65	16.67	16.36	16.47
3152	NYSE	VLT	Tue, Mar 22, 2005	16.40	16.85	16.40	16.60
3151	NYSE	VLT	Mon, Mar 21, 2005	16.25	16.50	16.10	16.50
3150	NYSE	VLT	Fri, Mar 18, 2005	16.60	16.85	16.11	16.50
3149	NYSE	VLT	Thu, Mar 17, 2005	15.22	16.70	15.22	16.50
3148	NYSE	VLT	Wed, Mar 16, 2005	15.40	15.60	15.05	15.21
3147	NYSE	VLT	Tue, Mar 15, 2005	15.45	15.75	15.45	15.52
3146	NYSE	VLT	Mon, Mar 14, 2005	15.65	15.65	14.10	15.60
3145	NYSE	VLT	Fri, Mar 11, 2005	15.50	15.90	15.20	15.78
3144	NYSE	VLT	Thu, Mar 10, 2005	15.94	15.99	15.56	15.60
3143	NYSE	VLT	Wed, Mar 9, 2005	15.76	15.99	15.30	15.90
3142	NYSE	VLT	Tue, Mar 8, 2005	15.80	16.00	15.75	15.81
3141	NYSE	VLT	Mon, Mar 7, 2005	15.79	16.25	15.70	15.80
3140	NYSE	VLT	Fri, Mar 4, 2005	15.90	15.90	15.75	15.79
3139	NYSE	VLT	Thu, Mar 3, 2005	15.75	16.74	15.61	15.85
3138	NYSE	VLT	Wed, Mar 2, 2005	15.75	16.15	15.65	15.67
3137	NYSE	VLT	Tue, Mar 1, 2005	16.00	16.06	15.66	15.80
3136	NYSE	VLT	Mon, Feb 28, 2005	16.29	16.43	15.87	16.24
3135	NYSE	VLT	Fri, Feb 25, 2005	16.20	16.95	16.00	16.28
3134	NYSE	VLT	Thu, Feb 24, 2005	16.04	16.25	15.50	16.22
3133	NYSE	VLT	Wed, Feb 23, 2005	15.50	16.10	15.31	15.94
3132	NYSE	VLT	Tue, Feb 22, 2005	15.75	16.10	15.25	15.58
3131	NYSE	VLT	Fri, Feb 18, 2005	15.60	15.99	15.34	15.80
3130	NYSE	VLT	Thu, Feb 17, 2005	16.00	16.50	15.62	15.73
3129	NYSE	VLT	Wed, Feb 16, 2005	15.70	16.10	15.37	16.01
3128	NYSE	VLT	Tue, Feb 15, 2005	15.90	16.24	15.51	15.90
3127	NYSE	VLT	Mon, Feb 14, 2005	15.65	16.40	14.90	15.95
3126	NYSE	VLT	Fri, Feb 11, 2005	14.00	15.85	13.99	15.67
3125	NYSE	VLT	Thu, Feb 10, 2005	12.90	14.20	12.55	13.92
3124	NYSE	VLT	Wed, Feb 9, 2005	13.42	13.42	12.40	12.92
3123	NYSE	VLT	Tue, Feb 8, 2005	13.25	13.35	12.96	13.12
3122	NYSE	VLT	Mon, Feb 7, 2005	13.29	13.80	13.00	13.15
3121	NYSE	VLT	Fri, Feb 4, 2005	12.83	13.80	12.71	13.35
3120	NYSE	VLT	Thu, Feb 3, 2005	11.70	14.25	11.70	12.78
3119	NYSE	VLT	Wed, Feb 2, 2005	10.15	11.94	9.90	11.70
3118	NYSE	VLT	Tue, Feb 1, 2005	9.00	10.29	8.75	10.20
3117	NYSE	VLT	Mon, Jan 31, 2005	8.15	8.43	8.02	8.17
3116	NYSE	VLT	Fri, Jan 28, 2005	8.15	8.15	8.05	8.15
3115	NYSE	VLT	Thu, Jan 27, 2005	8.05	8.24	8.00	8.10
3114	NYSE	VLT	Wed, Jan 26, 2005	8.10	8.14	8.00	8.08
3113	NYSE	VLT	Tue, Jan 25, 2005	8.10	8.14	8.00	8.04
3112	NYSE	VLT	Mon, Jan 24, 2005	8.05	8.18	8.00	8.00
3111	NYSE	VLT	Fri, Jan 21, 2005	7.99	8.16	7.98	8.04
3110	NYSE	VLT	Thu, Jan 20, 2005	8.05	8.22	7.95	8.00
3109	NYSE	VLT	Wed, Jan 19, 2005	8.20	8.44	8.10	8.10
3108	NYSE	VLT	Tue, Jan 18, 2005	8.08	8.55	7.99	8.30
3107	NYSE	VLT	Fri, Jan 14, 2005	8.13	8.30	8.10	8.17
3106	NYSE	VLT	Thu, Jan 13, 2005	8.18	8.25	8.10	8.13
3105	NYSE	VLT	Wed, Jan 12, 2005	8.15	8.20	7.96	8.13
3104	NYSE	VLT	Tue, Jan 11, 2005	8.25	8.38	8.15	8.23
3103	NYSE	VLT	Mon, Jan 10, 2005	8.15	8.49	8.15	8.31
3102	NYSE	VLT	Fri, Jan 7, 2005	8.40	8.43	8.07	8.20
3101	NYSE	VLT	Thu, Jan 6, 2005	8.05	8.65	8.01	8.37
3100	NYSE	VLT	Wed, Jan 5, 2005	8.57	8.57	8.12	8.13
3099	NYSE	VLT	Tue, Jan 4, 2005	8.68	8.87	8.50	8.51
3098	NYSE	VLT	Mon, Jan 3, 2005	8.45	8.58	8.04	8.57
3097	NYSE	VLT	Fri, Dec 31, 2004	8.28	8.54	8.27	8.45
3096	NYSE	VLT	Thu, Dec 30, 2004	8.54	8.60	8.34	8.36
3095	NYSE	VLT	Wed, Dec 29, 2004	8.50	8.57	8.25	8.51
3094	NYSE	VLT	Tue, Dec 28, 2004	8.22	8.55	8.22	8.53
3093	NYSE	VLT	Mon, Dec 27, 2004	8.34	8.37	8.24	8.27
3092	NYSE	VLT	Thu, Dec 23, 2004	8.28	8.34	8.23	8.32
3091	NYSE	VLT	Wed, Dec 22, 2004	8.25	8.30	7.95	8.21
3090	NYSE	VLT	Tue, Dec 21, 2004	8.20	8.25	8.02	8.20
3089	NYSE	VLT	Mon, Dec 20, 2004	7.90	8.36	7.87	8.11
3088	NYSE	VLT	Fri, Dec 17, 2004	7.66	7.89	7.66	7.89
3087	NYSE	VLT	Thu, Dec 16, 2004	7.72	7.75	7.66	7.67
3086	NYSE	VLT	Wed, Dec 15, 2004	7.70	7.81	7.67	7.70
3085	NYSE	VLT	Tue, Dec 14, 2004	7.73	7.78	7.70	7.70
3084	NYSE	VLT	Mon, Dec 13, 2004	7.67	7.79	7.66	7.73
3083	NYSE	VLT	Fri, Dec 10, 2004	7.87	7.87	7.60	7.77
3082	NYSE	VLT	Thu, Dec 9, 2004	7.97	7.97	7.70	7.85
3081	NYSE	VLT	Wed, Dec 8, 2004	7.67	8.02	7.67	7.95
3080	NYSE	VLT	Tue, Dec 7, 2004	8.02	8.02	7.43	7.67
3079	NYSE	VLT	Mon, Dec 6, 2004	7.98	8.02	7.93	8.00
3078	NYSE	VLT	Fri, Dec 3, 2004	8.00	8.02	7.91	8.00
3077	NYSE	VLT	Thu, Dec 2, 2004	7.97	8.05	7.83	8.00
3076	NYSE	VLT	Wed, Dec 1, 2004	8.15	8.17	7.94	8.06
3075	NYSE	VLT	Tue, Nov 30, 2004	8.07	8.20	8.03	8.17
3074	NYSE	VLT	Mon, Nov 29, 2004	8.02	8.18	7.97	8.05
3073	NYSE	VLT	Fri, Nov 26, 2004	8.00	8.22	7.99	8.00
3072	NYSE	VLT	Wed, Nov 24, 2004	7.85	7.99	7.75	7.99
3071	NYSE	VLT	Tue, Nov 23, 2004	7.46	8.08	7.41	7.85
3070	NYSE	VLT	Mon, Nov 22, 2004	7.35	7.48	7.31	7.47
3069	NYSE	VLT	Fri, Nov 19, 2004	7.23	7.44	7.22	7.34
3068	NYSE	VLT	Thu, Nov 18, 2004	7.30	7.31	7.06	7.23
3067	NYSE	VLT	Wed, Nov 17, 2004	7.27	7.30	7.24	7.29
3066	NYSE	VLT	Tue, Nov 16, 2004	7.50	7.52	7.25	7.25
3065	NYSE	VLT	Mon, Nov 15, 2004	7.43	7.50	7.24	7.50
3064	NYSE	VLT	Fri, Nov 12, 2004	7.25	7.50	7.18	7.38
3063	NYSE	VLT	Thu, Nov 11, 2004	6.91	7.24	6.91	7.17
3062	NYSE	VLT	Wed, Nov 10, 2004	7.15	7.22	6.80	7.07
3061	NYSE	VLT	Tue, Nov 9, 2004	7.50	7.57	7.23	7.26
3060	NYSE	VLT	Mon, Nov 8, 2004	7.60	7.60	7.44	7.50
3059	NYSE	VLT	Fri, Nov 5, 2004	7.70	7.74	7.50	7.55
3058	NYSE	VLT	Thu, Nov 4, 2004	7.65	7.74	7.61	7.65
3057	NYSE	VLT	Wed, Nov 3, 2004	7.60	7.75	7.54	7.70
3056	NYSE	VLT	Tue, Nov 2, 2004	7.57	7.65	7.53	7.56
3055	NYSE	VLT	Mon, Nov 1, 2004	7.42	7.56	7.35	7.51
3054	NYSE	VLT	Fri, Oct 29, 2004	7.65	7.69	7.45	7.47
3053	NYSE	VLT	Thu, Oct 28, 2004	7.74	7.74	7.54	7.70
3052	NYSE	VLT	Wed, Oct 27, 2004	7.70	7.83	7.60	7.83
3051	NYSE	VLT	Tue, Oct 26, 2004	7.65	7.75	7.56	7.75
3050	NYSE	VLT	Mon, Oct 25, 2004	7.55	7.80	7.50	7.57
3049	NYSE	VLT	Fri, Oct 22, 2004	7.65	7.75	7.60	7.65
3048	NYSE	VLT	Thu, Oct 21, 2004	7.90	7.90	7.50	7.70
3047	NYSE	VLT	Wed, Oct 20, 2004	7.83	7.90	7.72	7.85
3046	NYSE	VLT	Tue, Oct 19, 2004	8.00	8.25	7.80	7.90
3045	NYSE	VLT	Mon, Oct 18, 2004	7.84	8.15	7.80	8.12
3044	NYSE	VLT	Fri, Oct 15, 2004	7.85	7.95	7.35	7.91
3043	NYSE	VLT	Thu, Oct 14, 2004	7.99	8.07	7.86	7.86
3042	NYSE	VLT	Wed, Oct 13, 2004	8.02	8.11	7.97	8.05
3041	NYSE	VLT	Tue, Oct 12, 2004	8.05	8.15	7.91	8.00
3040	NYSE	VLT	Mon, Oct 11, 2004	7.97	8.18	7.92	8.15
3039	NYSE	VLT	Fri, Oct 8, 2004	7.90	8.20	7.00	7.96
3038	NYSE	VLT	Thu, Oct 7, 2004	7.95	8.10	7.90	7.98
3037	NYSE	VLT	Wed, Oct 6, 2004	7.73	7.98	7.43	7.83
3036	NYSE	VLT	Tue, Oct 5, 2004	7.25	7.76	7.10	7.70
3035	NYSE	VLT	Mon, Oct 4, 2004	7.05	7.50	7.00	7.27
3034	NYSE	VLT	Fri, Oct 1, 2004	6.09	6.99	6.00	6.96
3033	NYSE	VLT	Thu, Sep 30, 2004	5.95	6.29	5.91	6.09
3032	NYSE	VLT	Wed, Sep 29, 2004	5.90	5.96	5.83	5.95
3031	NYSE	VLT	Tue, Sep 28, 2004	5.67	5.96	5.61	5.91
3030	NYSE	VLT	Mon, Sep 27, 2004	5.76	5.76	5.64	5.66
3029	NYSE	VLT	Fri, Sep 24, 2004	5.78	5.78	5.60	5.77
3028	NYSE	VLT	Thu, Sep 23, 2004	5.82	5.82	5.65	5.72
3027	NYSE	VLT	Wed, Sep 22, 2004	5.76	5.79	5.52	5.78
3026	NYSE	VLT	Tue, Sep 21, 2004	5.85	5.85	5.79	5.80
3025	NYSE	VLT	Mon, Sep 20, 2004	5.84	5.85	5.76	5.80
3024	NYSE	VLT	Fri, Sep 17, 2004	5.89	5.89	5.80	5.83
3023	NYSE	VLT	Thu, Sep 16, 2004	5.85	5.90	5.80	5.81
3022	NYSE	VLT	Wed, Sep 15, 2004	5.95	5.96	5.81	5.85
3021	NYSE	VLT	Tue, Sep 14, 2004	5.97	6.00	5.85	5.98
3020	NYSE	VLT	Mon, Sep 13, 2004	5.90	5.97	5.86	5.96
3019	NYSE	VLT	Fri, Sep 10, 2004	5.95	5.95	5.70	5.90
3018	NYSE	VLT	Thu, Sep 9, 2004	5.73	5.96	5.73	5.87
3017	NYSE	VLT	Wed, Sep 8, 2004	5.99	6.02	5.67	5.73
3016	NYSE	VLT	Tue, Sep 7, 2004	6.15	6.15	5.80	6.05
3015	NYSE	VLT	Fri, Sep 3, 2004	6.18	6.18	6.00	6.05
3014	NYSE	VLT	Thu, Sep 2, 2004	6.05	6.10	6.00	6.06
3013	NYSE	VLT	Wed, Sep 1, 2004	6.00	6.20	5.95	6.01
3012	NYSE	VLT	Tue, Aug 31, 2004	5.99	6.00	5.91	6.00
3011	NYSE	VLT	Mon, Aug 30, 2004	5.97	6.08	5.95	5.96
3010	NYSE	VLT	Fri, Aug 27, 2004	5.78	6.01	5.78	5.98
3009	NYSE	VLT	Thu, Aug 26, 2004	6.20	6.20	5.76	5.77
3008	NYSE	VLT	Wed, Aug 25, 2004	6.19	6.19	6.01	6.15
3007	NYSE	VLT	Tue, Aug 24, 2004	6.18	6.20	6.07	6.11
3006	NYSE	VLT	Mon, Aug 23, 2004	6.25	6.25	6.10	6.10
3005	NYSE	VLT	Fri, Aug 20, 2004	5.98	6.19	5.95	6.19
3004	NYSE	VLT	Thu, Aug 19, 2004	6.05	6.19	5.90	5.93
3003	NYSE	VLT	Wed, Aug 18, 2004	6.06	6.15	5.98	6.00
3002	NYSE	VLT	Tue, Aug 17, 2004	6.15	6.15	6.05	6.11
3001	NYSE	VLT	Mon, Aug 16, 2004	6.02	6.22	6.00	6.05
3000	NYSE	VLT	Fri, Aug 13, 2004	6.00	6.10	5.97	6.03
2999	NYSE	VLT	Thu, Aug 12, 2004	5.95	6.05	5.90	6.02
2998	NYSE	VLT	Wed, Aug 11, 2004	6.15	6.16	5.90	6.15
2997	NYSE	VLT	Tue, Aug 10, 2004	6.04	6.25	6.00	6.15
2996	NYSE	VLT	Mon, Aug 9, 2004	6.05	6.30	5.97	6.02
2995	NYSE	VLT	Fri, Aug 6, 2004	6.00	6.15	5.96	5.97
2994	NYSE	VLT	Thu, Aug 5, 2004	6.11	6.14	5.92	6.10
2993	NYSE	VLT	Wed, Aug 4, 2004	6.22	6.22	6.10	6.10
2992	NYSE	VLT	Tue, Aug 3, 2004	6.41	6.55	6.21	6.22
2991	NYSE	VLT	Mon, Aug 2, 2004	6.15	6.60	6.15	6.40
2990	NYSE	VLT	Fri, Jul 30, 2004	5.97	6.05	5.83	6.05
2989	NYSE	VLT	Thu, Jul 29, 2004	5.85	6.01	5.85	5.97
2988	NYSE	VLT	Wed, Jul 28, 2004	5.80	5.87	5.66	5.80
2987	NYSE	VLT	Tue, Jul 27, 2004	5.85	5.93	5.70	5.80
2986	NYSE	VLT	Mon, Jul 26, 2004	5.91	5.91	5.71	5.85
2985	NYSE	VLT	Fri, Jul 23, 2004	6.15	6.18	5.95	5.95
2984	NYSE	VLT	Thu, Jul 22, 2004	6.32	6.33	6.04	6.16
2983	NYSE	VLT	Wed, Jul 21, 2004	6.65	6.65	6.32	6.33
2982	NYSE	VLT	Tue, Jul 20, 2004	6.50	6.78	6.42	6.53
2981	NYSE	VLT	Mon, Jul 19, 2004	6.25	6.37	6.20	6.34
2980	NYSE	VLT	Fri, Jul 16, 2004	6.64	6.64	6.25	6.35
2979	NYSE	VLT	Thu, Jul 15, 2004	6.62	6.65	6.50	6.59
2978	NYSE	VLT	Wed, Jul 14, 2004	6.67	6.70	6.50	6.64
2977	NYSE	VLT	Tue, Jul 13, 2004	6.80	6.80	6.68	6.71
2976	NYSE	VLT	Mon, Jul 12, 2004	6.96	6.96	6.80	6.87
2975	NYSE	VLT	Fri, Jul 9, 2004	6.93	6.98	6.90	6.92
2974	NYSE	VLT	Thu, Jul 8, 2004	6.90	7.00	6.90	6.92
2973	NYSE	VLT	Wed, Jul 7, 2004	7.08	7.10	6.86	6.90
2972	NYSE	VLT	Tue, Jul 6, 2004	6.83	7.15	6.80	7.08
2971	NYSE	VLT	Fri, Jul 2, 2004	6.90	6.95	6.80	6.88
2970	NYSE	VLT	Thu, Jul 1, 2004	6.90	6.96	6.84	6.95
2969	NYSE	VLT	Wed, Jun 30, 2004	6.74	6.91	6.74	6.91
2968	NYSE	VLT	Tue, Jun 29, 2004	6.86	6.95	6.73	6.73
2967	NYSE	VLT	Mon, Jun 28, 2004	6.85	6.90	6.75	6.89
2966	NYSE	VLT	Fri, Jun 25, 2004	6.90	7.00	6.55	6.75
2965	NYSE	VLT	Thu, Jun 24, 2004	6.60	7.05	6.57	6.84
2964	NYSE	VLT	Wed, Jun 23, 2004	6.10	6.58	6.08	6.55
2963	NYSE	VLT	Tue, Jun 22, 2004	6.24	6.24	6.00	6.14
2962	NYSE	VLT	Mon, Jun 21, 2004	6.30	6.30	6.15	6.24
2961	NYSE	VLT	Fri, Jun 18, 2004	6.16	6.28	6.15	6.27
2960	NYSE	VLT	Thu, Jun 17, 2004	6.07	6.24	5.93	6.16
2959	NYSE	VLT	Wed, Jun 16, 2004	5.73	6.10	5.72	6.07
2958	NYSE	VLT	Tue, Jun 15, 2004	5.86	5.86	5.40	5.73
2957	NYSE	VLT	Mon, Jun 14, 2004	5.75	5.97	5.75	5.85
2956	NYSE	VLT	Thu, Jun 10, 2004	8.96	8.96	5.55	5.80
2955	NYSE	VLT	Wed, Jun 9, 2004	8.35	8.35	8.35	8.35
2954	NYSE	VLT	Tue, Jun 8, 2004	9.05	9.05	8.30	9.00
2953	NYSE	VLT	Mon, Jun 7, 2004	9.20	9.20	9.10	9.15
2952	NYSE	VLT	Fri, Jun 4, 2004	9.85	9.85	9.26	9.36
2951	NYSE	VLT	Thu, Jun 3, 2004	9.02	9.85	9.00	9.79
2950	NYSE	VLT	Wed, Jun 2, 2004	9.15	9.35	8.73	9.00
2949	NYSE	VLT	Tue, Jun 1, 2004	9.70	9.70	9.35	9.39
2948	NYSE	VLT	Fri, May 28, 2004	9.50	9.60	9.39	9.54
2947	NYSE	VLT	Thu, May 27, 2004	9.60	9.71	9.50	9.55
2946	NYSE	VLT	Wed, May 26, 2004	9.35	9.75	9.26	9.62
2945	NYSE	VLT	Tue, May 25, 2004	9.40	9.40	9.10	9.31
2944	NYSE	VLT	Mon, May 24, 2004	9.45	9.75	9.30	9.37
2943	NYSE	VLT	Fri, May 21, 2004	8.85	9.51	8.81	9.45
2942	NYSE	VLT	Thu, May 20, 2004	8.85	8.99	8.70	8.95
2941	NYSE	VLT	Wed, May 19, 2004	8.30	8.90	8.27	8.90
2940	NYSE	VLT	Tue, May 18, 2004	8.23	8.30	8.17	8.27
2939	NYSE	VLT	Mon, May 17, 2004	8.05	8.35	7.77	8.22
2938	NYSE	VLT	Fri, May 14, 2004	8.56	8.65	8.00	8.19
2937	NYSE	VLT	Thu, May 13, 2004	8.60	8.63	8.12	8.56
2936	NYSE	VLT	Wed, May 12, 2004	9.43	9.45	8.52	8.65
2935	NYSE	VLT	Tue, May 11, 2004	9.50	9.50	9.26	9.40
2934	NYSE	VLT	Mon, May 10, 2004	9.47	9.55	9.40	9.50
2933	NYSE	VLT	Fri, May 7, 2004	9.52	9.80	9.41	9.59
2932	NYSE	VLT	Thu, May 6, 2004	9.68	9.73	9.53	9.70
2931	NYSE	VLT	Wed, May 5, 2004	9.66	9.66	9.55	9.66
2930	NYSE	VLT	Tue, May 4, 2004	9.90	9.90	9.59	9.67
2929	NYSE	VLT	Mon, May 3, 2004	9.55	9.94	9.55	9.94
2928	NYSE	VLT	Fri, Apr 30, 2004	9.70	9.70	9.45	9.69
2927	NYSE	VLT	Thu, Apr 29, 2004	9.95	9.95	9.60	9.70
2926	NYSE	VLT	Wed, Apr 28, 2004	9.95	10.06	9.93	10.01
2925	NYSE	VLT	Tue, Apr 27, 2004	9.92	10.00	9.55	10.00
2924	NYSE	VLT	Mon, Apr 26, 2004	10.00	10.05	9.91	9.96
2923	NYSE	VLT	Fri, Apr 23, 2004	10.10	10.25	10.01	10.05
2922	NYSE	VLT	Thu, Apr 22, 2004	9.98	10.20	9.91	10.19
2921	NYSE	VLT	Wed, Apr 21, 2004	9.75	10.05	9.67	9.96
2920	NYSE	VLT	Tue, Apr 20, 2004	9.98	10.10	9.98	9.98
2919	NYSE	VLT	Mon, Apr 19, 2004	10.00	10.13	9.92	10.08
2918	NYSE	VLT	Fri, Apr 16, 2004	9.99	10.13	9.96	10.08
2917	NYSE	VLT	Thu, Apr 15, 2004	9.90	10.04	9.78	10.01
2916	NYSE	VLT	Wed, Apr 14, 2004	9.88	10.01	9.80	9.90
2915	NYSE	VLT	Tue, Apr 13, 2004	10.11	10.12	9.90	9.92
2914	NYSE	VLT	Mon, Apr 12, 2004	10.20	10.20	9.95	10.06
2913	NYSE	VLT	Thu, Apr 8, 2004	10.13	10.40	10.12	10.25
2912	NYSE	VLT	Wed, Apr 7, 2004	9.97	10.10	9.87	10.07
2911	NYSE	VLT	Tue, Apr 6, 2004	10.09	10.15	9.76	9.95
2910	NYSE	VLT	Mon, Apr 5, 2004	9.45	10.11	9.41	10.09
2909	NYSE	VLT	Fri, Apr 2, 2004	9.45	9.74	9.40	9.45
2908	NYSE	VLT	Thu, Apr 1, 2004	9.30	9.43	9.30	9.43
2907	NYSE	VLT	Wed, Mar 31, 2004	9.30	9.45	9.30	9.30
2906	NYSE	VLT	Tue, Mar 30, 2004	9.22	9.35	9.22	9.31
2905	NYSE	VLT	Mon, Mar 29, 2004	9.24	9.30	9.18	9.25
2904	NYSE	VLT	Fri, Mar 26, 2004	9.06	9.20	8.90	9.20
2903	NYSE	VLT	Thu, Mar 25, 2004	8.79	9.05	8.65	9.05
2902	NYSE	VLT	Wed, Mar 24, 2004	8.70	9.06	8.56	8.79
2901	NYSE	VLT	Tue, Mar 23, 2004	8.93	8.93	8.53	8.70
2900	NYSE	VLT	Mon, Mar 22, 2004	8.97	9.00	8.52	8.95
2899	NYSE	VLT	Fri, Mar 19, 2004	8.45	9.00	7.83	8.97
2898	NYSE	VLT	Thu, Mar 18, 2004	8.97	8.97	8.15	8.52
2897	NYSE	VLT	Wed, Mar 17, 2004	9.25	9.25	9.00	9.09
2896	NYSE	VLT	Tue, Mar 16, 2004	9.34	9.35	9.20	9.25
2895	NYSE	VLT	Mon, Mar 15, 2004	9.43	9.43	8.90	9.35
2894	NYSE	VLT	Fri, Mar 12, 2004	9.20	9.40	9.20	9.40
2893	NYSE	VLT	Thu, Mar 11, 2004	9.50	9.50	9.18	9.20
2892	NYSE	VLT	Wed, Mar 10, 2004	9.40	9.55	9.15	9.50
2891	NYSE	VLT	Tue, Mar 9, 2004	9.05	9.61	9.00	9.40
2890	NYSE	VLT	Mon, Mar 8, 2004	9.25	9.35	8.60	9.00
2889	NYSE	VLT	Fri, Mar 5, 2004	9.60	9.73	9.11	9.25
2888	NYSE	VLT	Thu, Mar 4, 2004	9.45	10.03	9.45	9.60
2887	NYSE	VLT	Wed, Mar 3, 2004	9.18	9.45	9.03	9.45
2886	NYSE	VLT	Tue, Mar 2, 2004	9.00	9.30	8.83	9.20
2885	NYSE	VLT	Mon, Mar 1, 2004	9.10	9.35	8.89	9.01
2884	NYSE	VLT	Fri, Feb 27, 2004	9.05	9.10	8.77	9.00
2883	NYSE	VLT	Thu, Feb 26, 2004	8.05	8.85	8.05	8.85
2882	NYSE	VLT	Wed, Feb 25, 2004	8.25	8.30	7.60	8.05
2881	NYSE	VLT	Tue, Feb 24, 2004	8.09	9.05	8.09	8.25
2880	NYSE	VLT	Mon, Feb 23, 2004	8.05	8.48	8.02	8.11
2879	NYSE	VLT	Fri, Feb 20, 2004	9.50	9.50	8.33	8.37
2878	NYSE	VLT	Thu, Feb 19, 2004	7.70	9.55	7.70	9.55
2877	NYSE	VLT	Wed, Feb 18, 2004	7.10	7.65	7.09	7.61
2876	NYSE	VLT	Tue, Feb 17, 2004	6.67	7.10	6.60	7.00
2875	NYSE	VLT	Fri, Feb 13, 2004	7.03	7.19	6.87	6.88
2874	NYSE	VLT	Thu, Feb 12, 2004	7.26	7.26	6.79	7.20
2873	NYSE	VLT	Wed, Feb 11, 2004	6.95	7.69	6.95	7.30
2872	NYSE	VLT	Tue, Feb 10, 2004	6.40	6.98	6.39	6.80
2871	NYSE	VLT	Mon, Feb 9, 2004	5.85	6.59	5.85	6.35
2870	NYSE	VLT	Fri, Feb 6, 2004	5.50	5.88	5.40	5.85
2869	NYSE	VLT	Thu, Feb 5, 2004	6.25	6.25	5.50	5.50
2868	NYSE	VLT	Wed, Feb 4, 2004	6.17	6.48	6.12	6.25
2867	NYSE	VLT	Tue, Feb 3, 2004	4.95	6.38	4.95	6.12
2866	NYSE	VLT	Mon, Feb 2, 2004	5.03	5.08	4.90	4.95
2865	NYSE	VLT	Fri, Jan 30, 2004	4.60	5.20	4.58	5.01
2864	NYSE	VLT	Thu, Jan 29, 2004	4.50	4.59	4.36	4.56
2863	NYSE	VLT	Wed, Jan 28, 2004	3.63	4.83	3.63	4.56
2862	NYSE	VLT	Tue, Jan 27, 2004	3.50	3.62	3.50	3.62
2861	NYSE	VLT	Mon, Jan 26, 2004	3.50	3.55	3.50	3.50
2860	NYSE	VLT	Fri, Jan 23, 2004	3.58	3.75	3.50	3.55
2859	NYSE	VLT	Thu, Jan 22, 2004	3.53	3.53	3.50	3.52
2858	NYSE	VLT	Wed, Jan 21, 2004	3.53	3.53	3.48	3.50
2857	NYSE	VLT	Tue, Jan 20, 2004	3.55	3.55	3.53	3.54
2856	NYSE	VLT	Fri, Jan 16, 2004	3.53	3.60	3.50	3.55
2855	NYSE	VLT	Thu, Jan 15, 2004	3.65	3.65	3.45	3.50
2854	NYSE	VLT	Wed, Jan 14, 2004	3.20	3.75	3.20	3.65
2853	NYSE	VLT	Tue, Jan 13, 2004	3.00	3.17	3.00	3.17
2852	NYSE	VLT	Mon, Jan 12, 2004	2.97	3.07	2.96	3.00
2851	NYSE	VLT	Fri, Jan 9, 2004	2.91	2.93	2.87	2.87
2850	NYSE	VLT	Thu, Jan 8, 2004	2.95	2.96	2.87	2.91
2849	NYSE	VLT	Wed, Jan 7, 2004	2.98	3.03	2.95	2.98
2848	NYSE	VLT	Tue, Jan 6, 2004	3.00	3.00	2.88	3.00
2847	NYSE	VLT	Mon, Jan 5, 2004	3.00	3.01	2.99	3.00
2846	NYSE	VLT	Fri, Jan 2, 2004	2.95	3.00	2.95	2.99
2845	NYSE	VLT	Wed, Dec 31, 2003	2.95	2.99	2.91	2.91
2844	NYSE	VLT	Tue, Dec 30, 2003	2.83	2.95	2.82	2.95
2843	NYSE	VLT	Mon, Dec 29, 2003	2.74	3.00	2.73	2.85
2842	NYSE	VLT	Fri, Dec 26, 2003	2.72	2.73	2.70	2.70
2841	NYSE	VLT	Wed, Dec 24, 2003	2.75	2.87	2.72	2.72
2840	NYSE	VLT	Tue, Dec 23, 2003	2.81	2.81	2.70	2.72
2839	NYSE	VLT	Mon, Dec 22, 2003	2.90	3.01	2.75	2.75
2838	NYSE	VLT	Fri, Dec 19, 2003	2.90	2.90	2.63	2.73
2837	NYSE	VLT	Thu, Dec 18, 2003	2.95	2.99	2.86	2.86
2836	NYSE	VLT	Wed, Dec 17, 2003	3.02	3.03	2.85	3.00
2835	NYSE	VLT	Tue, Dec 16, 2003	2.95	3.10	2.95	2.95
2834	NYSE	VLT	Mon, Dec 15, 2003	2.78	2.95	2.78	2.90
2833	NYSE	VLT	Fri, Dec 12, 2003	2.95	2.99	2.71	2.72
2832	NYSE	VLT	Thu, Dec 11, 2003	3.10	3.10	3.00	3.00
2831	NYSE	VLT	Wed, Dec 10, 2003	3.10	3.15	3.09	3.09
2830	NYSE	VLT	Tue, Dec 9, 2003	3.10	3.20	3.00	3.09
2829	NYSE	VLT	Mon, Dec 8, 2003	2.72	3.08	2.70	3.00
2828	NYSE	VLT	Fri, Dec 5, 2003	2.60	2.87	2.55	2.73
2827	NYSE	VLT	Thu, Dec 4, 2003	2.90	2.91	2.56	2.64
2826	NYSE	VLT	Wed, Dec 3, 2003	2.40	3.25	2.15	2.90
2825	NYSE	VLT	Tue, Dec 2, 2003	1.40	2.30	1.32	2.25
2824	NYSE	VLT	Mon, Dec 1, 2003	1.42	1.42	1.36	1.40
2823	NYSE	VLT	Fri, Nov 28, 2003	1.39	1.42	1.32	1.42
2822	NYSE	VLT	Wed, Nov 26, 2003	1.35	1.40	1.32	1.39
2821	NYSE	VLT	Tue, Nov 25, 2003	1.33	1.39	1.32	1.39
2820	NYSE	VLT	Mon, Nov 24, 2003	1.42	1.42	1.32	1.35
2819	NYSE	VLT	Fri, Nov 21, 2003	1.35	1.42	1.30	1.42
2818	NYSE	VLT	Thu, Nov 20, 2003	1.41	1.43	1.38	1.43
2817	NYSE	VLT	Wed, Nov 19, 2003	1.43	1.43	1.39	1.43
2816	NYSE	VLT	Tue, Nov 18, 2003	1.43	1.44	1.38	1.38
2815	NYSE	VLT	Mon, Nov 17, 2003	1.44	1.44	1.41	1.44
2814	NYSE	VLT	Fri, Nov 14, 2003	1.40	1.42	1.40	1.42
2813	NYSE	VLT	Thu, Nov 13, 2003	1.44	1.44	1.40	1.40
2812	NYSE	VLT	Wed, Nov 12, 2003	1.39	1.42	1.34	1.42
2811	NYSE	VLT	Mon, Nov 10, 2003	1.30	1.44	1.30	1.44
2810	NYSE	VLT	Fri, Nov 7, 2003	1.40	1.45	1.37	1.44
2809	NYSE	VLT	Thu, Nov 6, 2003	1.41	1.43	1.41	1.43
2808	NYSE	VLT	Wed, Nov 5, 2003	1.44	1.45	1.44	1.45
2807	NYSE	VLT	Tue, Nov 4, 2003	1.43	1.45	1.40	1.44
2806	NYSE	VLT	Mon, Nov 3, 2003	1.40	1.44	1.40	1.42
2805	NYSE	VLT	Fri, Oct 31, 2003	1.43	1.43	1.39	1.39
2804	NYSE	VLT	Thu, Oct 30, 2003	1.40	1.41	1.35	1.41
2803	NYSE	VLT	Wed, Oct 29, 2003	1.37	1.41	1.35	1.39
2802	NYSE	VLT	Tue, Oct 28, 2003	1.38	1.40	1.36	1.40
2801	NYSE	VLT	Mon, Oct 27, 2003	1.34	1.38	1.30	1.30
2800	NYSE	VLT	Thu, Oct 23, 2003	1.40	1.40	1.40	1.40
2799	NYSE	VLT	Wed, Oct 22, 2003	1.40	1.40	1.40	1.40
2798	NYSE	VLT	Tue, Oct 21, 2003	1.30	1.39	1.30	1.39
2797	NYSE	VLT	Mon, Oct 20, 2003	1.30	1.43	1.26	1.30
2796	NYSE	VLT	Fri, Oct 17, 2003	1.40	1.43	1.40	1.43
2795	NYSE	VLT	Thu, Oct 16, 2003	1.40	1.41	1.39	1.40
2794	NYSE	VLT	Wed, Oct 15, 2003	1.31	1.38	1.30	1.38
2793	NYSE	VLT	Tue, Oct 14, 2003	1.31	1.40	1.31	1.40
2792	NYSE	VLT	Mon, Oct 13, 2003	1.40	1.40	1.40	1.40
2791	NYSE	VLT	Fri, Oct 10, 2003	1.40	1.43	1.39	1.40
2790	NYSE	VLT	Thu, Oct 9, 2003	1.30	1.30	1.30	1.30
2789	NYSE	VLT	Wed, Oct 8, 2003	1.40	1.40	1.35	1.35
2788	NYSE	VLT	Tue, Oct 7, 2003	1.40	1.40	1.30	1.39
2787	NYSE	VLT	Mon, Oct 6, 2003	1.40	1.43	1.35	1.35
2786	NYSE	VLT	Fri, Oct 3, 2003	1.36	1.40	1.35	1.40
2785	NYSE	VLT	Thu, Oct 2, 2003	1.40	1.40	1.40	1.40
2784	NYSE	VLT	Wed, Oct 1, 2003	1.44	1.45	1.40	1.45
2783	NYSE	VLT	Tue, Sep 30, 2003	1.43	1.43	1.37	1.37
2782	NYSE	VLT	Mon, Sep 29, 2003	1.35	1.40	1.30	1.40
2781	NYSE	VLT	Fri, Sep 26, 2003	1.44	1.48	1.35	1.35
2780	NYSE	VLT	Thu, Sep 25, 2003	1.38	1.38	1.38	1.38
2779	NYSE	VLT	Wed, Sep 24, 2003	1.49	1.49	1.36	1.36
2778	NYSE	VLT	Tue, Sep 23, 2003	1.40	1.41	1.35	1.41
2777	NYSE	VLT	Mon, Sep 22, 2003	1.30	1.38	1.30	1.38
2776	NYSE	VLT	Fri, Sep 19, 2003	1.28	1.33	1.28	1.33
2775	NYSE	VLT	Thu, Sep 18, 2003	1.38	1.38	1.38	1.38
2774	NYSE	VLT	Wed, Sep 17, 2003	1.35	1.39	1.30	1.39
2773	NYSE	VLT	Tue, Sep 16, 2003	1.35	1.39	1.31	1.32
2772	NYSE	VLT	Mon, Sep 15, 2003	1.36	1.40	1.36	1.37
2771	NYSE	VLT	Fri, Sep 12, 2003	1.40	1.40	1.40	1.40
2770	NYSE	VLT	Thu, Sep 11, 2003	1.40	1.45	1.40	1.40
2769	NYSE	VLT	Wed, Sep 10, 2003	1.30	1.35	1.28	1.35
2768	NYSE	VLT	Tue, Sep 9, 2003	1.35	1.35	1.27	1.27
2767	NYSE	VLT	Mon, Sep 8, 2003	1.40	1.40	1.35	1.35
2766	NYSE	VLT	Fri, Sep 5, 2003	1.40	1.40	1.38	1.40
2765	NYSE	VLT	Thu, Sep 4, 2003	1.37	1.45	1.37	1.45
2764	NYSE	VLT	Wed, Sep 3, 2003	1.45	1.47	1.45	1.47
2763	NYSE	VLT	Tue, Sep 2, 2003	1.35	1.40	1.33	1.40
2762	NYSE	VLT	Thu, Aug 28, 2003	1.35	1.35	1.35	1.35
2761	NYSE	VLT	Wed, Aug 27, 2003	1.42	1.42	1.35	1.35
2760	NYSE	VLT	Tue, Aug 26, 2003	1.36	1.36	1.35	1.35
2759	NYSE	VLT	Mon, Aug 25, 2003	1.38	1.38	1.35	1.35
2758	NYSE	VLT	Fri, Aug 22, 2003	1.40	1.45	1.35	1.45
2757	NYSE	VLT	Thu, Aug 21, 2003	1.45	1.45	1.35	1.35
2756	NYSE	VLT	Wed, Aug 20, 2003	1.40	1.44	1.40	1.44
2755	NYSE	VLT	Tue, Aug 19, 2003	1.40	1.45	1.40	1.45
2754	NYSE	VLT	Thu, Aug 14, 2003	1.42	1.42	1.35	1.35
2753	NYSE	VLT	Wed, Aug 13, 2003	1.41	1.46	1.40	1.46
2752	NYSE	VLT	Tue, Aug 12, 2003	1.40	1.40	1.40	1.40
2751	NYSE	VLT	Mon, Aug 11, 2003	1.48	1.49	1.40	1.40
2750	NYSE	VLT	Wed, Aug 6, 2003	1.40	1.50	1.40	1.50
2749	NYSE	VLT	Tue, Aug 5, 2003	1.45	1.50	1.45	1.45
2748	NYSE	VLT	Mon, Aug 4, 2003	1.45	1.50	1.36	1.50
2747	NYSE	VLT	Fri, Aug 1, 2003	1.42	1.42	1.28	1.42
2746	NYSE	VLT	Thu, Jul 31, 2003	1.42	1.50	1.42	1.50
2745	NYSE	VLT	Wed, Jul 30, 2003	1.42	1.42	1.42	1.42
2744	NYSE	VLT	Tue, Jul 29, 2003	1.35	1.35	1.35	1.35
2743	NYSE	VLT	Mon, Jul 28, 2003	1.45	1.45	1.35	1.35
2742	NYSE	VLT	Fri, Jul 25, 2003	1.35	1.35	1.35	1.35
2741	NYSE	VLT	Thu, Jul 24, 2003	1.36	1.49	1.33	1.40
2740	NYSE	VLT	Wed, Jul 23, 2003	1.45	1.45	1.30	1.34
2739	NYSE	VLT	Tue, Jul 22, 2003	1.40	1.48	1.35	1.47
2738	NYSE	VLT	Mon, Jul 21, 2003	1.50	1.50	1.50	1.50
2737	NYSE	VLT	Fri, Jul 18, 2003	1.40	1.50	1.39	1.50
2736	NYSE	VLT	Thu, Jul 17, 2003	1.56	1.56	1.50	1.50
2735	NYSE	VLT	Wed, Jul 16, 2003	1.60	1.60	1.55	1.55
2734	NYSE	VLT	Tue, Jul 15, 2003	1.65	1.70	1.60	1.70
2733	NYSE	VLT	Mon, Jul 14, 2003	1.70	1.70	1.55	1.55
2732	NYSE	VLT	Fri, Jul 11, 2003	1.55	1.80	1.55	1.70
2731	NYSE	VLT	Thu, Jul 10, 2003	1.41	1.55	1.41	1.50
2730	NYSE	VLT	Wed, Jul 9, 2003	1.44	1.51	1.40	1.40
2729	NYSE	VLT	Tue, Jul 8, 2003	1.49	1.50	1.42	1.42
2728	NYSE	VLT	Mon, Jul 7, 2003	1.43	1.49	1.43	1.49
2727	NYSE	VLT	Thu, Jul 3, 2003	1.47	1.47	1.45	1.45
2726	NYSE	VLT	Wed, Jul 2, 2003	1.40	1.50	1.40	1.42
2725	NYSE	VLT	Tue, Jul 1, 2003	1.55	1.55	1.36	1.39
2724	NYSE	VLT	Mon, Jun 30, 2003	1.41	1.60	1.40	1.60
2723	NYSE	VLT	Fri, Jun 27, 2003	1.45	1.60	1.44	1.60
2722	NYSE	VLT	Thu, Jun 26, 2003	1.40	1.51	1.40	1.45
2721	NYSE	VLT	Wed, Jun 25, 2003	1.35	1.45	1.35	1.43
2720	NYSE	VLT	Tue, Jun 24, 2003	1.35	1.40	1.35	1.35
2719	NYSE	VLT	Mon, Jun 23, 2003	1.35	1.45	1.31	1.45
2718	NYSE	VLT	Fri, Jun 20, 2003	1.20	1.40	1.20	1.40
2717	NYSE	VLT	Thu, Jun 19, 2003	1.40	1.47	1.40	1.41
2716	NYSE	VLT	Wed, Jun 18, 2003	1.35	1.40	1.35	1.40
2715	NYSE	VLT	Tue, Jun 17, 2003	1.50	1.53	1.40	1.40
2714	NYSE	VLT	Mon, Jun 16, 2003	1.30	1.45	1.30	1.40
2713	NYSE	VLT	Fri, Jun 13, 2003	1.20	1.30	1.20	1.29
2712	NYSE	VLT	Thu, Jun 12, 2003	1.17	1.26	1.10	1.26
2711	NYSE	VLT	Wed, Jun 11, 2003	1.21	1.21	1.05	1.10
2710	NYSE	VLT	Tue, Jun 10, 2003	1.10	1.20	1.10	1.20
2709	NYSE	VLT	Mon, Jun 9, 2003	1.06	1.10	1.06	1.10
2708	NYSE	VLT	Fri, Jun 6, 2003	0.95	1.18	0.95	1.10
2707	NYSE	VLT	Thu, Jun 5, 2003	1.05	1.10	0.85	1.02
2706	NYSE	VLT	Wed, Jun 4, 2003	1.00	1.06	1.00	1.06
2705	NYSE	VLT	Tue, Jun 3, 2003	0.85	1.02	0.81	1.00
2704	NYSE	VLT	Mon, Jun 2, 2003	0.77	0.90	0.71	0.90
2703	NYSE	VLT	Fri, May 30, 2003	0.83	0.90	0.80	0.80
2702	NYSE	VLT	Thu, May 29, 2003	0.82	0.90	0.77	0.77
2701	NYSE	VLT	Wed, May 28, 2003	0.91	1.00	0.84	0.90
2700	NYSE	VLT	Tue, May 27, 2003	1.06	1.06	0.95	0.95
2699	NYSE	VLT	Fri, May 23, 2003	1.07	1.07	1.00	1.06
2698	NYSE	VLT	Thu, May 22, 2003	1.00	1.10	1.00	1.05
2697	NYSE	VLT	Wed, May 21, 2003	1.00	1.04	1.00	1.00
2696	NYSE	VLT	Tue, May 20, 2003	1.05	1.05	1.00	1.00
2695	NYSE	VLT	Mon, May 19, 2003	1.10	1.10	1.00	1.00
2694	NYSE	VLT	Fri, May 16, 2003	1.00	1.10	1.00	1.10
2693	NYSE	VLT	Thu, May 15, 2003	1.08	1.10	1.05	1.08
2692	NYSE	VLT	Wed, May 14, 2003	1.09	1.10	1.00	1.07
2691	NYSE	VLT	Tue, May 13, 2003	1.00	1.10	0.98	1.08
2690	NYSE	VLT	Mon, May 12, 2003	1.10	1.10	0.90	1.10
2689	NYSE	VLT	Fri, May 9, 2003	1.05	1.20	1.00	1.20
2688	NYSE	VLT	Thu, May 8, 2003	1.07	1.07	1.00	1.06
2687	NYSE	VLT	Wed, May 7, 2003	1.15	1.15	1.15	1.15
2686	NYSE	VLT	Tue, May 6, 2003	1.15	1.23	1.15	1.16
2685	NYSE	VLT	Mon, May 5, 2003	1.18	1.18	1.18	1.18
2684	NYSE	VLT	Fri, May 2, 2003	1.20	1.20	1.15	1.20
2683	NYSE	VLT	Thu, May 1, 2003	1.20	1.28	1.20	1.28
2682	NYSE	VLT	Wed, Apr 30, 2003	1.25	1.25	1.15	1.15
2681	NYSE	VLT	Tue, Apr 29, 2003	1.28	1.28	1.20	1.26
2680	NYSE	VLT	Mon, Apr 28, 2003	1.17	1.30	1.17	1.28
2679	NYSE	VLT	Fri, Apr 25, 2003	1.25	1.27	1.25	1.25
2678	NYSE	VLT	Thu, Apr 24, 2003	1.25	1.28	1.25	1.25
2677	NYSE	VLT	Wed, Apr 23, 2003	1.27	1.30	1.26	1.26
2676	NYSE	VLT	Tue, Apr 22, 2003	1.24	1.30	1.24	1.26
2675	NYSE	VLT	Mon, Apr 21, 2003	1.25	1.25	1.21	1.22
2674	NYSE	VLT	Thu, Apr 17, 2003	1.15	1.25	1.05	1.25
2673	NYSE	VLT	Wed, Apr 16, 2003	1.10	1.15	1.05	1.15
2672	NYSE	VLT	Tue, Apr 15, 2003	1.05	1.05	1.04	1.05
2671	NYSE	VLT	Mon, Apr 14, 2003	1.05	1.05	1.00	1.05
2670	NYSE	VLT	Fri, Apr 11, 2003	1.03	1.03	0.90	0.97
2669	NYSE	VLT	Thu, Apr 10, 2003	0.93	1.00	0.93	1.00
2668	NYSE	VLT	Wed, Apr 9, 2003	0.80	0.89	0.80	0.89
2667	NYSE	VLT	Tue, Apr 8, 2003	0.88	0.88	0.80	0.80
2666	NYSE	VLT	Mon, Apr 7, 2003	0.80	0.89	0.78	0.89
2665	NYSE	VLT	Fri, Apr 4, 2003	0.75	0.85	0.75	0.80
2664	NYSE	VLT	Thu, Apr 3, 2003	0.81	0.85	0.81	0.82
2663	NYSE	VLT	Wed, Apr 2, 2003	0.79	0.85	0.75	0.85
2662	NYSE	VLT	Tue, Apr 1, 2003	0.73	0.75	0.72	0.73
2661	NYSE	VLT	Mon, Mar 31, 2003	0.80	0.80	0.70	0.74
2660	NYSE	VLT	Fri, Mar 28, 2003	0.84	0.85	0.84	0.85
2659	NYSE	VLT	Thu, Mar 27, 2003	0.90	0.92	0.87	0.88
2658	NYSE	VLT	Wed, Mar 26, 2003	0.82	0.82	0.82	0.82
2657	NYSE	VLT	Tue, Mar 25, 2003	0.90	0.90	0.79	0.82
2656	NYSE	VLT	Mon, Mar 24, 2003	1.04	1.04	0.93	0.93
2655	NYSE	VLT	Fri, Mar 21, 2003	0.86	1.03	0.86	0.93
2654	NYSE	VLT	Thu, Mar 20, 2003	0.77	0.80	0.77	0.80
2653	NYSE	VLT	Wed, Mar 19, 2003	0.79	0.81	0.79	0.81
2652	NYSE	VLT	Tue, Mar 18, 2003	0.85	0.85	0.79	0.80
2651	NYSE	VLT	Mon, Mar 17, 2003	0.85	0.85	0.81	0.81
2650	NYSE	VLT	Fri, Mar 14, 2003	0.82	0.86	0.77	0.80
2649	NYSE	VLT	Thu, Mar 13, 2003	0.88	0.88	0.82	0.84
2648	NYSE	VLT	Wed, Mar 12, 2003	0.89	0.89	0.78	0.88
2647	NYSE	VLT	Tue, Mar 11, 2003	0.89	0.89	0.87	0.89
2646	NYSE	VLT	Mon, Mar 10, 2003	0.83	0.85	0.80	0.85
2645	NYSE	VLT	Fri, Mar 7, 2003	0.83	0.85	0.81	0.85
2644	NYSE	VLT	Thu, Mar 6, 2003	0.85	0.90	0.85	0.90
2643	NYSE	VLT	Wed, Mar 5, 2003	0.90	0.91	0.90	0.90
2642	NYSE	VLT	Tue, Mar 4, 2003	0.90	0.90	0.90	0.90
2641	NYSE	VLT	Mon, Mar 3, 2003	0.93	0.93	0.90	0.90
2640	NYSE	VLT	Fri, Feb 28, 2003	0.95	0.95	0.85	0.85
2639	NYSE	VLT	Thu, Feb 27, 2003	0.82	0.95	0.78	0.85
2638	NYSE	VLT	Wed, Feb 26, 2003	0.85	0.85	0.85	0.85
2637	NYSE	VLT	Tue, Feb 25, 2003	0.90	0.90	0.85	0.88
2636	NYSE	VLT	Mon, Feb 24, 2003	0.83	0.83	0.83	0.83
2635	NYSE	VLT	Fri, Feb 21, 2003	0.85	0.93	0.80	0.93
2634	NYSE	VLT	Thu, Feb 20, 2003	0.90	0.92	0.89	0.91
2633	NYSE	VLT	Wed, Feb 19, 2003	0.99	0.99	0.90	0.94
2632	NYSE	VLT	Tue, Feb 18, 2003	0.88	0.98	0.74	0.98
2631	NYSE	VLT	Fri, Feb 14, 2003	0.80	0.85	0.80	0.80
2630	NYSE	VLT	Thu, Feb 13, 2003	0.68	0.90	0.68	0.90
2629	NYSE	VLT	Wed, Feb 12, 2003	0.83	0.86	0.64	0.74
2628	NYSE	VLT	Tue, Feb 11, 2003	0.91	0.94	0.82	0.87
2627	NYSE	VLT	Mon, Feb 10, 2003	0.94	0.97	0.87	0.95
2626	NYSE	VLT	Fri, Feb 7, 2003	0.90	0.95	0.90	0.95
2625	NYSE	VLT	Thu, Feb 6, 2003	1.01	1.01	0.90	0.90
2624	NYSE	VLT	Wed, Feb 5, 2003	1.01	1.05	1.01	1.05
2623	NYSE	VLT	Tue, Feb 4, 2003	1.05	1.05	0.95	1.03
2622	NYSE	VLT	Mon, Feb 3, 2003	1.15	1.15	1.00	1.08
2621	NYSE	VLT	Fri, Jan 31, 2003	1.15	1.15	0.95	1.15
2620	NYSE	VLT	Thu, Jan 30, 2003	1.20	1.20	1.16	1.20
2619	NYSE	VLT	Wed, Jan 29, 2003	1.15	1.25	1.15	1.24
2618	NYSE	VLT	Tue, Jan 28, 2003	1.20	1.20	1.15	1.20
2617	NYSE	VLT	Mon, Jan 27, 2003	1.17	1.30	1.15	1.28
2616	NYSE	VLT	Fri, Jan 24, 2003	1.39	1.39	1.15	1.21
2615	NYSE	VLT	Thu, Jan 23, 2003	1.30	1.39	1.26	1.39
2614	NYSE	VLT	Wed, Jan 22, 2003	1.40	1.40	1.30	1.30
2613	NYSE	VLT	Tue, Jan 21, 2003	1.45	1.45	1.40	1.40
2612	NYSE	VLT	Fri, Jan 17, 2003	1.52	1.52	1.40	1.45
2611	NYSE	VLT	Thu, Jan 16, 2003	1.50	1.50	1.47	1.47
2610	NYSE	VLT	Wed, Jan 15, 2003	1.50	1.53	1.42	1.53
2609	NYSE	VLT	Tue, Jan 14, 2003	1.55	1.55	1.45	1.49
2608	NYSE	VLT	Mon, Jan 13, 2003	1.50	1.50	1.50	1.50
2607	NYSE	VLT	Fri, Jan 10, 2003	1.35	1.44	1.35	1.41
2606	NYSE	VLT	Thu, Jan 9, 2003	1.37	1.37	1.34	1.34
2605	NYSE	VLT	Wed, Jan 8, 2003	1.32	1.40	1.32	1.40
2604	NYSE	VLT	Tue, Jan 7, 2003	1.34	1.40	1.32	1.32
2603	NYSE	VLT	Mon, Jan 6, 2003	1.39	1.39	1.33	1.35
2602	NYSE	VLT	Fri, Jan 3, 2003	1.35	1.38	1.32	1.36
2601	NYSE	VLT	Thu, Jan 2, 2003	1.40	1.43	1.31	1.34
2600	NYSE	VLT	Tue, Dec 31, 2002	1.37	1.50	1.35	1.40
2599	NYSE	VLT	Mon, Dec 30, 2002	1.44	1.50	1.34	1.36
2598	NYSE	VLT	Fri, Dec 27, 2002	1.26	1.44	1.26	1.44
2597	NYSE	VLT	Thu, Dec 26, 2002	1.27	1.35	1.27	1.30
2596	NYSE	VLT	Tue, Dec 24, 2002	1.28	1.33	1.26	1.27
2595	NYSE	VLT	Mon, Dec 23, 2002	1.40	1.40	1.30	1.30
2594	NYSE	VLT	Fri, Dec 20, 2002	1.42	1.45	1.38	1.40
2593	NYSE	VLT	Thu, Dec 19, 2002	1.48	1.48	1.40	1.42
2592	NYSE	VLT	Wed, Dec 18, 2002	1.40	1.44	1.35	1.44
2591	NYSE	VLT	Tue, Dec 17, 2002	1.40	1.45	1.30	1.45
2590	NYSE	VLT	Mon, Dec 16, 2002	1.60	1.60	1.26	1.40
2589	NYSE	VLT	Fri, Dec 13, 2002	1.50	1.73	1.50	1.65
2588	NYSE	VLT	Thu, Dec 12, 2002	1.41	1.53	1.41	1.53
2587	NYSE	VLT	Wed, Dec 11, 2002	1.45	1.45	1.35	1.44
2586	NYSE	VLT	Tue, Dec 10, 2002	1.45	1.47	1.40	1.45
2585	NYSE	VLT	Mon, Dec 9, 2002	1.69	1.69	1.38	1.39
2584	NYSE	VLT	Fri, Dec 6, 2002	1.70	1.70	1.51	1.60
2583	NYSE	VLT	Thu, Dec 5, 2002	1.62	1.65	1.60	1.65
2582	NYSE	VLT	Wed, Dec 4, 2002	1.81	1.81	1.62	1.65
2581	NYSE	VLT	Tue, Dec 3, 2002	1.88	1.88	1.70	1.82
2580	NYSE	VLT	Mon, Dec 2, 2002	1.91	1.91	1.85	1.89
2579	NYSE	VLT	Fri, Nov 29, 2002	1.94	1.95	1.90	1.95
2578	NYSE	VLT	Wed, Nov 27, 2002	1.95	1.98	1.94	1.94
2577	NYSE	VLT	Tue, Nov 26, 2002	2.00	2.00	1.93	1.93
2576	NYSE	VLT	Mon, Nov 25, 2002	1.94	1.95	1.91	1.91
2575	NYSE	VLT	Fri, Nov 22, 2002	1.90	1.98	1.90	1.98
2574	NYSE	VLT	Thu, Nov 21, 2002	2.07	2.10	1.97	2.00
2573	NYSE	VLT	Wed, Nov 20, 2002	1.81	2.04	1.81	2.04
2572	NYSE	VLT	Tue, Nov 19, 2002	1.88	1.90	1.82	1.88
2571	NYSE	VLT	Mon, Nov 18, 2002	1.95	1.95	1.85	1.88
2570	NYSE	VLT	Fri, Nov 15, 2002	1.92	2.05	1.86	2.00
2569	NYSE	VLT	Thu, Nov 14, 2002	2.07	2.15	1.80	1.80
2568	NYSE	VLT	Wed, Nov 13, 2002	2.29	2.29	1.90	2.00
2567	NYSE	VLT	Tue, Nov 12, 2002	2.50	2.51	2.36	2.41
2566	NYSE	VLT	Mon, Nov 11, 2002	2.55	2.55	2.50	2.50
2565	NYSE	VLT	Fri, Nov 8, 2002	2.75	2.75	2.55	2.55
2564	NYSE	VLT	Thu, Nov 7, 2002	2.72	2.75	2.71	2.75
2563	NYSE	VLT	Wed, Nov 6, 2002	2.75	2.75	2.66	2.70
2562	NYSE	VLT	Tue, Nov 5, 2002	2.67	2.75	2.67	2.75
2561	NYSE	VLT	Mon, Nov 4, 2002	2.79	2.79	2.78	2.78
2560	NYSE	VLT	Fri, Nov 1, 2002	2.80	2.81	2.78	2.78
2559	NYSE	VLT	Thu, Oct 31, 2002	2.80	2.90	2.80	2.90
2558	NYSE	VLT	Wed, Oct 30, 2002	2.85	2.86	2.80	2.80
2557	NYSE	VLT	Tue, Oct 29, 2002	2.80	2.80	2.80	2.80
2556	NYSE	VLT	Mon, Oct 28, 2002	2.80	2.85	2.75	2.85
2555	NYSE	VLT	Fri, Oct 25, 2002	2.83	2.83	2.83	2.83
2554	NYSE	VLT	Thu, Oct 24, 2002	2.98	3.00	2.98	3.00
2553	NYSE	VLT	Wed, Oct 23, 2002	2.90	2.96	2.80	2.96
2552	NYSE	VLT	Tue, Oct 22, 2002	3.05	3.05	3.00	3.00
2551	NYSE	VLT	Mon, Oct 21, 2002	3.20	3.25	3.20	3.25
2550	NYSE	VLT	Fri, Oct 18, 2002	2.95	2.95	2.95	2.95
2549	NYSE	VLT	Thu, Oct 17, 2002	3.00	3.00	3.00	3.00
2548	NYSE	VLT	Wed, Oct 16, 2002	2.85	3.00	2.85	3.00
2547	NYSE	VLT	Tue, Oct 15, 2002	2.95	3.05	2.90	2.95
2546	NYSE	VLT	Mon, Oct 14, 2002	3.00	3.00	3.00	3.00
2545	NYSE	VLT	Fri, Oct 11, 2002	2.99	3.00	2.92	3.00
2544	NYSE	VLT	Thu, Oct 10, 2002	2.70	2.99	2.70	2.99
2543	NYSE	VLT	Wed, Oct 9, 2002	2.70	2.70	2.61	2.65
2542	NYSE	VLT	Tue, Oct 8, 2002	2.85	2.85	2.85	2.85
2541	NYSE	VLT	Mon, Oct 7, 2002	2.95	2.96	2.75	2.85
2540	NYSE	VLT	Fri, Oct 4, 2002	2.98	3.08	2.98	3.08
2539	NYSE	VLT	Thu, Oct 3, 2002	3.15	3.15	3.05	3.10
2538	NYSE	VLT	Wed, Oct 2, 2002	3.15	3.19	3.15	3.19
2537	NYSE	VLT	Tue, Oct 1, 2002	3.20	3.23	3.10	3.23
2536	NYSE	VLT	Mon, Sep 30, 2002	3.05	3.28	3.03	3.28
2535	NYSE	VLT	Fri, Sep 27, 2002	3.05	3.12	3.00	3.12
2534	NYSE	VLT	Thu, Sep 26, 2002	3.20	3.25	3.00	3.15
2533	NYSE	VLT	Wed, Sep 25, 2002	3.35	3.35	2.97	3.20
2532	NYSE	VLT	Tue, Sep 24, 2002	3.35	3.35	3.35	3.35
2531	NYSE	VLT	Mon, Sep 23, 2002	3.40	3.55	3.35	3.35
2530	NYSE	VLT	Fri, Sep 20, 2002	3.55	3.59	3.45	3.50
2529	NYSE	VLT	Thu, Sep 19, 2002	3.77	3.77	3.66	3.68
2528	NYSE	VLT	Wed, Sep 18, 2002	3.88	3.88	3.85	3.88
2527	NYSE	VLT	Tue, Sep 17, 2002	3.95	3.95	3.88	3.93
2526	NYSE	VLT	Mon, Sep 16, 2002	3.90	3.95	3.85	3.95
2525	NYSE	VLT	Fri, Sep 13, 2002	3.98	3.99	3.95	3.99
2524	NYSE	VLT	Thu, Sep 12, 2002	4.02	4.06	4.02	4.05
2523	NYSE	VLT	Wed, Sep 11, 2002	4.00	4.08	3.96	4.07
2522	NYSE	VLT	Tue, Sep 10, 2002	4.00	4.05	3.97	4.05
2521	NYSE	VLT	Mon, Sep 9, 2002	4.03	4.07	3.97	4.07
2520	NYSE	VLT	Fri, Sep 6, 2002	4.00	4.05	4.00	4.04
2519	NYSE	VLT	Thu, Sep 5, 2002	4.05	4.10	4.02	4.07
2518	NYSE	VLT	Wed, Sep 4, 2002	4.16	4.16	4.03	4.12
2517	NYSE	VLT	Tue, Sep 3, 2002	4.05	4.16	4.05	4.16
2516	NYSE	VLT	Fri, Aug 30, 2002	4.05	4.14	4.05	4.14
2515	NYSE	VLT	Thu, Aug 29, 2002	4.10	4.11	4.05	4.05
2514	NYSE	VLT	Wed, Aug 28, 2002	4.10	4.17	4.05	4.11
2513	NYSE	VLT	Tue, Aug 27, 2002	4.12	4.16	3.90	4.10
2512	NYSE	VLT	Mon, Aug 26, 2002	4.18	4.18	4.10	4.12
2511	NYSE	VLT	Fri, Aug 23, 2002	4.10	4.20	4.10	4.18
2510	NYSE	VLT	Thu, Aug 22, 2002	4.20	4.25	4.10	4.19
2509	NYSE	VLT	Wed, Aug 21, 2002	4.07	4.14	4.05	4.14
2508	NYSE	VLT	Tue, Aug 20, 2002	4.08	4.15	4.04	4.12
2507	NYSE	VLT	Mon, Aug 19, 2002	4.05	4.09	4.00	4.09
2506	NYSE	VLT	Fri, Aug 16, 2002	3.85	4.10	3.85	4.10
2505	NYSE	VLT	Thu, Aug 15, 2002	4.10	4.10	3.80	4.00
2504	NYSE	VLT	Wed, Aug 14, 2002	4.25	4.30	3.80	4.30
2503	NYSE	VLT	Tue, Aug 13, 2002	4.55	4.63	4.45	4.50
2502	NYSE	VLT	Mon, Aug 12, 2002	4.60	4.70	4.55	4.55
2501	NYSE	VLT	Fri, Aug 9, 2002	4.40	4.65	4.40	4.65
2500	NYSE	VLT	Thu, Aug 8, 2002	4.25	4.35	4.15	4.35
2499	NYSE	VLT	Wed, Aug 7, 2002	4.45	4.45	4.35	4.35
2498	NYSE	VLT	Tue, Aug 6, 2002	4.45	4.45	4.45	4.45
2497	NYSE	VLT	Mon, Aug 5, 2002	4.50	4.50	4.35	4.45
2496	NYSE	VLT	Fri, Aug 2, 2002	4.60	4.60	4.42	4.45
2495	NYSE	VLT	Thu, Aug 1, 2002	4.70	4.70	4.57	4.67
2494	NYSE	VLT	Wed, Jul 31, 2002	4.65	4.70	4.60	4.70
2493	NYSE	VLT	Tue, Jul 30, 2002	4.65	4.73	4.60	4.70
2492	NYSE	VLT	Mon, Jul 29, 2002	4.40	4.73	4.40	4.73
2491	NYSE	VLT	Fri, Jul 26, 2002	4.30	4.45	4.28	4.45
2490	NYSE	VLT	Thu, Jul 25, 2002	4.30	4.30	4.20	4.30
2489	NYSE	VLT	Wed, Jul 24, 2002	4.25	4.32	4.20	4.28
2488	NYSE	VLT	Tue, Jul 23, 2002	4.77	4.83	4.30	4.30
2487	NYSE	VLT	Mon, Jul 22, 2002	4.92	4.96	4.80	4.95
2486	NYSE	VLT	Fri, Jul 19, 2002	5.00	5.05	4.90	4.94
2485	NYSE	VLT	Thu, Jul 18, 2002	4.98	5.00	4.91	5.00
2484	NYSE	VLT	Wed, Jul 17, 2002	4.95	5.00	4.90	4.97
2483	NYSE	VLT	Tue, Jul 16, 2002	5.00	5.00	4.80	4.98
2482	NYSE	VLT	Mon, Jul 15, 2002	5.05	5.05	4.86	4.98
2481	NYSE	VLT	Fri, Jul 12, 2002	4.90	5.09	4.90	5.05
2480	NYSE	VLT	Thu, Jul 11, 2002	5.00	5.00	4.90	4.90
2479	NYSE	VLT	Wed, Jul 10, 2002	5.00	5.04	4.95	5.00
2478	NYSE	VLT	Tue, Jul 9, 2002	4.95	5.00	4.95	5.00
2477	NYSE	VLT	Mon, Jul 8, 2002	5.10	5.10	5.00	5.03
2476	NYSE	VLT	Fri, Jul 5, 2002	5.10	5.10	5.09	5.10
2475	NYSE	VLT	Wed, Jul 3, 2002	5.14	5.14	5.03	5.09
2474	NYSE	VLT	Tue, Jul 2, 2002	5.14	5.14	5.00	5.10
2473	NYSE	VLT	Mon, Jul 1, 2002	5.02	5.10	5.02	5.10
2472	NYSE	VLT	Fri, Jun 28, 2002	5.10	5.15	4.92	4.92
2471	NYSE	VLT	Thu, Jun 27, 2002	5.12	5.15	5.00	5.15
2470	NYSE	VLT	Wed, Jun 26, 2002	5.20	5.25	5.05	5.05
2469	NYSE	VLT	Tue, Jun 25, 2002	5.50	5.50	5.20	5.40
2468	NYSE	VLT	Mon, Jun 24, 2002	5.65	5.65	5.40	5.50
2467	NYSE	VLT	Fri, Jun 21, 2002	5.80	5.83	5.75	5.75
2466	NYSE	VLT	Thu, Jun 20, 2002	5.70	5.85	5.70	5.75
2465	NYSE	VLT	Wed, Jun 19, 2002	5.80	5.80	5.75	5.75
2464	NYSE	VLT	Tue, Jun 18, 2002	5.76	5.85	5.70	5.84
2463	NYSE	VLT	Mon, Jun 17, 2002	5.96	5.96	5.75	5.93
2462	NYSE	VLT	Fri, Jun 14, 2002	5.95	5.95	5.93	5.93
2461	NYSE	VLT	Thu, Jun 13, 2002	5.95	6.05	5.95	5.95
2460	NYSE	VLT	Wed, Jun 12, 2002	5.95	6.02	5.80	5.90
2459	NYSE	VLT	Tue, Jun 11, 2002	6.00	6.03	5.95	6.01
2458	NYSE	VLT	Mon, Jun 10, 2002	6.01	6.08	6.00	6.00
2457	NYSE	VLT	Fri, Jun 7, 2002	6.20	6.20	6.00	6.00
2456	NYSE	VLT	Thu, Jun 6, 2002	6.10	6.10	6.05	6.10
2455	NYSE	VLT	Wed, Jun 5, 2002	6.05	6.15	5.96	6.03
2454	NYSE	VLT	Tue, Jun 4, 2002	6.20	6.20	6.12	6.15
2453	NYSE	VLT	Mon, Jun 3, 2002	6.15	6.25	6.12	6.15
2452	NYSE	VLT	Fri, May 31, 2002	6.30	6.30	6.12	6.30
2451	NYSE	VLT	Thu, May 30, 2002	6.60	6.60	6.14	6.30
2450	NYSE	VLT	Wed, May 29, 2002	6.20	6.20	6.10	6.16
2449	NYSE	VLT	Tue, May 28, 2002	6.27	6.27	6.10	6.14
2448	NYSE	VLT	Fri, May 24, 2002	6.15	6.22	6.15	6.22
2447	NYSE	VLT	Thu, May 23, 2002	6.30	6.30	6.02	6.20
2446	NYSE	VLT	Wed, May 22, 2002	6.22	6.25	6.05	6.20
2445	NYSE	VLT	Tue, May 21, 2002	6.00	6.36	5.90	6.20
2444	NYSE	VLT	Mon, May 20, 2002	5.90	5.90	5.50	5.80
2443	NYSE	VLT	Fri, May 17, 2002	6.30	6.30	5.80	5.80
2442	NYSE	VLT	Thu, May 16, 2002	6.80	6.90	6.20	6.20
2441	NYSE	VLT	Wed, May 15, 2002	7.20	7.25	6.95	6.95
2440	NYSE	VLT	Tue, May 14, 2002	7.30	7.30	7.15	7.28
2439	NYSE	VLT	Mon, May 13, 2002	7.30	7.43	7.00	7.43
2438	NYSE	VLT	Fri, May 10, 2002	7.35	7.35	7.26	7.32
2437	NYSE	VLT	Thu, May 9, 2002	7.40	7.41	7.26	7.35
2436	NYSE	VLT	Wed, May 8, 2002	7.50	7.50	7.20	7.45
2435	NYSE	VLT	Tue, May 7, 2002	7.50	7.50	7.42	7.45
2434	NYSE	VLT	Mon, May 6, 2002	7.50	7.51	7.36	7.50
2433	NYSE	VLT	Fri, May 3, 2002	7.60	7.75	7.60	7.75
2432	NYSE	VLT	Thu, May 2, 2002	7.55	7.70	7.52	7.70
2431	NYSE	VLT	Wed, May 1, 2002	7.55	7.55	7.35	7.50
2430	NYSE	VLT	Tue, Apr 30, 2002	7.45	7.47	7.45	7.47
2429	NYSE	VLT	Mon, Apr 29, 2002	7.40	7.40	7.27	7.32
2428	NYSE	VLT	Fri, Apr 26, 2002	7.50	7.56	7.40	7.50
2427	NYSE	VLT	Thu, Apr 25, 2002	7.56	7.56	7.50	7.55
2426	NYSE	VLT	Wed, Apr 24, 2002	7.70	7.70	7.15	7.40
2425	NYSE	VLT	Tue, Apr 23, 2002	7.95	7.95	7.45	7.70
2424	NYSE	VLT	Mon, Apr 22, 2002	8.18	8.18	7.90	7.90
2423	NYSE	VLT	Fri, Apr 19, 2002	8.00	8.24	8.00	8.22
2422	NYSE	VLT	Thu, Apr 18, 2002	8.00	8.09	8.00	8.00
2421	NYSE	VLT	Wed, Apr 17, 2002	8.00	8.20	7.99	8.10
2420	NYSE	VLT	Tue, Apr 16, 2002	8.00	8.10	7.90	8.05
2419	NYSE	VLT	Mon, Apr 15, 2002	7.90	8.10	7.80	8.10
2418	NYSE	VLT	Fri, Apr 12, 2002	7.90	8.00	7.85	7.90
2417	NYSE	VLT	Thu, Apr 11, 2002	7.70	8.20	7.70	7.95
2416	NYSE	VLT	Wed, Apr 10, 2002	7.45	7.70	7.45	7.70
2415	NYSE	VLT	Tue, Apr 9, 2002	7.55	7.55	7.40	7.54
2414	NYSE	VLT	Mon, Apr 8, 2002	7.67	7.67	7.45	7.55
2413	NYSE	VLT	Fri, Apr 5, 2002	7.50	7.55	7.34	7.42
2412	NYSE	VLT	Thu, Apr 4, 2002	7.13	7.50	7.13	7.50
2411	NYSE	VLT	Wed, Apr 3, 2002	7.05	7.20	7.00	7.20
2410	NYSE	VLT	Tue, Apr 2, 2002	7.00	7.14	6.90	7.14
2409	NYSE	VLT	Mon, Apr 1, 2002	6.85	7.20	6.85	7.20
2408	NYSE	VLT	Thu, Mar 28, 2002	6.32	6.85	6.28	6.85
2407	NYSE	VLT	Wed, Mar 27, 2002	6.20	6.42	6.20	6.42
2406	NYSE	VLT	Tue, Mar 26, 2002	6.00	6.08	6.00	6.08
2405	NYSE	VLT	Mon, Mar 25, 2002	6.10	6.14	6.05	6.05
2404	NYSE	VLT	Fri, Mar 22, 2002	6.10	6.24	6.10	6.20
2403	NYSE	VLT	Thu, Mar 21, 2002	6.05	6.15	6.05	6.15
2402	NYSE	VLT	Wed, Mar 20, 2002	6.20	6.29	6.05	6.10
2401	NYSE	VLT	Tue, Mar 19, 2002	6.15	6.27	6.15	6.25
2400	NYSE	VLT	Mon, Mar 18, 2002	6.20	6.20	5.45	6.20
2399	NYSE	VLT	Fri, Mar 15, 2002	6.15	6.20	6.15	6.20
2398	NYSE	VLT	Thu, Mar 14, 2002	6.20	6.20	6.10	6.20
2397	NYSE	VLT	Wed, Mar 13, 2002	6.29	6.29	6.07	6.20
2396	NYSE	VLT	Tue, Mar 12, 2002	6.25	6.35	6.22	6.35
2395	NYSE	VLT	Mon, Mar 11, 2002	6.20	6.25	6.15	6.25
2394	NYSE	VLT	Fri, Mar 8, 2002	6.14	6.15	6.10	6.15
2393	NYSE	VLT	Thu, Mar 7, 2002	6.10	6.14	6.10	6.12
2392	NYSE	VLT	Wed, Mar 6, 2002	6.25	6.25	6.05	6.10
2391	NYSE	VLT	Tue, Mar 5, 2002	6.05	6.40	6.05	6.25
2390	NYSE	VLT	Mon, Mar 4, 2002	5.93	6.12	5.90	6.12
2389	NYSE	VLT	Fri, Mar 1, 2002	5.96	5.96	5.75	5.89
2388	NYSE	VLT	Thu, Feb 28, 2002	5.90	6.10	4.99	6.00
2387	NYSE	VLT	Wed, Feb 27, 2002	4.88	4.88	4.72	4.84
2386	NYSE	VLT	Tue, Feb 26, 2002	4.55	4.88	4.55	4.88
2385	NYSE	VLT	Mon, Feb 25, 2002	4.55	4.55	4.55	4.55
2384	NYSE	VLT	Fri, Feb 22, 2002	4.35	4.35	4.35	4.35
2383	NYSE	VLT	Thu, Feb 21, 2002	4.45	4.45	4.20	4.35
2382	NYSE	VLT	Wed, Feb 20, 2002	4.20	4.35	4.20	4.35
2381	NYSE	VLT	Tue, Feb 19, 2002	4.30	4.30	4.20	4.30
2380	NYSE	VLT	Fri, Feb 15, 2002	4.63	4.63	4.20	4.40
2379	NYSE	VLT	Thu, Feb 14, 2002	4.64	4.64	4.63	4.63
2378	NYSE	VLT	Wed, Feb 13, 2002	4.80	4.80	4.50	4.70
2377	NYSE	VLT	Tue, Feb 12, 2002	5.10	5.10	4.90	4.90
2376	NYSE	VLT	Mon, Feb 11, 2002	4.90	5.03	4.90	5.03
2375	NYSE	VLT	Fri, Feb 8, 2002	5.00	5.13	4.88	5.00
2374	NYSE	VLT	Thu, Feb 7, 2002	4.90	4.90	4.90	4.90
2373	NYSE	VLT	Tue, Feb 5, 2002	4.80	5.00	4.72	5.00
2372	NYSE	VLT	Mon, Feb 4, 2002	4.95	4.98	4.76	4.95
2371	NYSE	VLT	Fri, Feb 1, 2002	5.00	5.05	4.96	5.00
2370	NYSE	VLT	Thu, Jan 31, 2002	5.00	5.00	5.00	5.00
2369	NYSE	VLT	Wed, Jan 30, 2002	5.05	5.05	5.00	5.00
2368	NYSE	VLT	Tue, Jan 29, 2002	4.80	5.00	4.80	5.00
2367	NYSE	VLT	Mon, Jan 28, 2002	4.90	5.00	4.85	5.00
2366	NYSE	VLT	Fri, Jan 25, 2002	4.83	4.83	4.75	4.83
2365	NYSE	VLT	Thu, Jan 24, 2002	4.65	4.83	4.65	4.75
2364	NYSE	VLT	Wed, Jan 23, 2002	4.65	4.70	4.57	4.65
2363	NYSE	VLT	Tue, Jan 22, 2002	4.64	4.65	4.60	4.65
2362	NYSE	VLT	Fri, Jan 18, 2002	4.55	4.64	4.55	4.64
2361	NYSE	VLT	Thu, Jan 17, 2002	4.51	4.51	4.51	4.51
2360	NYSE	VLT	Wed, Jan 16, 2002	4.51	4.64	4.47	4.51
2359	NYSE	VLT	Tue, Jan 15, 2002	4.50	4.59	4.45	4.55
2358	NYSE	VLT	Mon, Jan 14, 2002	4.35	4.48	4.35	4.45
2357	NYSE	VLT	Fri, Jan 11, 2002	4.26	4.40	4.26	4.40
2356	NYSE	VLT	Thu, Jan 10, 2002	4.20	4.30	4.20	4.30
2355	NYSE	VLT	Wed, Jan 9, 2002	4.25	4.25	4.15	4.25
2354	NYSE	VLT	Tue, Jan 8, 2002	4.25	4.35	4.17	4.30
2353	NYSE	VLT	Mon, Jan 7, 2002	4.40	4.40	4.25	4.30
2352	NYSE	VLT	Fri, Jan 4, 2002	4.25	4.49	4.25	4.45
2351	NYSE	VLT	Thu, Jan 3, 2002	3.95	4.40	3.95	4.40
2350	NYSE	VLT	Wed, Jan 2, 2002	4.44	4.44	4.16	4.20
2349	NYSE	VLT	Mon, Dec 31, 2001	4.45	4.45	4.35	4.44
2348	NYSE	VLT	Fri, Dec 28, 2001	4.40	4.50	4.40	4.45
2347	NYSE	VLT	Thu, Dec 27, 2001	4.05	4.40	4.00	4.40
2346	NYSE	VLT	Wed, Dec 26, 2001	3.50	4.00	3.50	4.00
2345	NYSE	VLT	Mon, Dec 24, 2001	3.45	3.48	3.43	3.45
2344	NYSE	VLT	Fri, Dec 21, 2001	3.31	3.40	3.30	3.34
2343	NYSE	VLT	Thu, Dec 20, 2001	3.35	3.40	3.31	3.35
2342	NYSE	VLT	Wed, Dec 19, 2001	3.40	3.40	3.35	3.35
2341	NYSE	VLT	Tue, Dec 18, 2001	3.40	3.48	3.40	3.48
2340	NYSE	VLT	Mon, Dec 17, 2001	3.40	3.49	3.40	3.49
2339	NYSE	VLT	Fri, Dec 14, 2001	3.40	3.45	3.40	3.45
2338	NYSE	VLT	Thu, Dec 13, 2001	3.35	3.40	3.35	3.40
2337	NYSE	VLT	Wed, Dec 12, 2001	3.45	3.45	3.45	3.45
2336	NYSE	VLT	Tue, Dec 11, 2001	3.37	3.37	3.35	3.37
2335	NYSE	VLT	Mon, Dec 10, 2001	3.45	3.50	3.35	3.45
2334	NYSE	VLT	Fri, Dec 7, 2001	3.44	3.44	3.35	3.40
2333	NYSE	VLT	Thu, Dec 6, 2001	3.45	3.50	3.45	3.50
2332	NYSE	VLT	Wed, Dec 5, 2001	3.45	3.50	3.45	3.49
2331	NYSE	VLT	Tue, Dec 4, 2001	3.55	3.60	3.50	3.50
2330	NYSE	VLT	Mon, Dec 3, 2001	3.65	3.65	3.60	3.60
2329	NYSE	VLT	Fri, Nov 30, 2001	3.65	3.70	3.65	3.69
2328	NYSE	VLT	Thu, Nov 29, 2001	3.65	3.65	3.65	3.65
2327	NYSE	VLT	Wed, Nov 28, 2001	3.65	3.65	3.65	3.65
2326	NYSE	VLT	Tue, Nov 27, 2001	3.60	3.70	3.60	3.65
2325	NYSE	VLT	Mon, Nov 26, 2001	3.60	3.60	3.50	3.60
2324	NYSE	VLT	Fri, Nov 23, 2001	3.64	3.70	3.64	3.70
2323	NYSE	VLT	Wed, Nov 21, 2001	3.60	3.60	3.60	3.60
2322	NYSE	VLT	Tue, Nov 20, 2001	3.61	3.61	3.60	3.60
2321	NYSE	VLT	Mon, Nov 19, 2001	3.61	3.61	3.61	3.61
2320	NYSE	VLT	Fri, Nov 16, 2001	3.60	3.61	3.50	3.56
2319	NYSE	VLT	Thu, Nov 15, 2001	3.56	3.69	3.50	3.55
2318	NYSE	VLT	Wed, Nov 14, 2001	3.70	3.70	3.57	3.57
2317	NYSE	VLT	Tue, Nov 13, 2001	3.50	3.70	3.50	3.70
2316	NYSE	VLT	Mon, Nov 12, 2001	3.65	3.65	3.50	3.50
2315	NYSE	VLT	Fri, Nov 9, 2001	3.60	3.65	3.60	3.65
2314	NYSE	VLT	Thu, Nov 8, 2001	3.55	3.68	3.55	3.60
2313	NYSE	VLT	Wed, Nov 7, 2001	3.45	3.60	3.45	3.50
2312	NYSE	VLT	Tue, Nov 6, 2001	3.55	3.55	3.55	3.55
2311	NYSE	VLT	Mon, Nov 5, 2001	3.64	3.64	3.57	3.60
2310	NYSE	VLT	Fri, Nov 2, 2001	3.56	3.56	3.55	3.55
2309	NYSE	VLT	Thu, Nov 1, 2001	3.56	3.56	3.56	3.56
2308	NYSE	VLT	Wed, Oct 31, 2001	3.58	3.60	3.56	3.56
2307	NYSE	VLT	Tue, Oct 30, 2001	3.55	3.65	3.55	3.65
2306	NYSE	VLT	Mon, Oct 29, 2001	3.65	3.65	3.60	3.60
2305	NYSE	VLT	Fri, Oct 26, 2001	3.50	3.65	3.50	3.65
2304	NYSE	VLT	Thu, Oct 25, 2001	3.40	3.50	3.35	3.50
2303	NYSE	VLT	Wed, Oct 24, 2001	3.40	3.50	3.40	3.50
2302	NYSE	VLT	Tue, Oct 23, 2001	3.61	3.61	3.45	3.45
2301	NYSE	VLT	Mon, Oct 22, 2001	3.64	3.67	3.61	3.61
2300	NYSE	VLT	Fri, Oct 19, 2001	3.70	3.73	3.54	3.69
2299	NYSE	VLT	Thu, Oct 18, 2001	3.85	3.85	3.72	3.80
2298	NYSE	VLT	Tue, Oct 16, 2001	3.85	3.85	3.85	3.85
2297	NYSE	VLT	Mon, Oct 15, 2001	3.75	3.75	3.70	3.70
2296	NYSE	VLT	Fri, Oct 12, 2001	3.95	3.95	3.75	3.85
2295	NYSE	VLT	Thu, Oct 11, 2001	3.89	3.95	3.89	3.95
2294	NYSE	VLT	Wed, Oct 10, 2001	3.78	3.85	3.75	3.85
2293	NYSE	VLT	Tue, Oct 9, 2001	3.70	3.78	3.66	3.70
2292	NYSE	VLT	Mon, Oct 8, 2001	3.85	3.85	3.75	3.75
2291	NYSE	VLT	Fri, Oct 5, 2001	3.80	3.80	3.60	3.75
2290	NYSE	VLT	Thu, Oct 4, 2001	3.73	3.90	3.73	3.80
2289	NYSE	VLT	Wed, Oct 3, 2001	3.60	3.70	3.60	3.70
2288	NYSE	VLT	Tue, Oct 2, 2001	3.54	3.60	3.54	3.56
2287	NYSE	VLT	Mon, Oct 1, 2001	3.73	3.80	3.51	3.60
2286	NYSE	VLT	Fri, Sep 28, 2001	3.52	3.73	3.52	3.73
2285	NYSE	VLT	Thu, Sep 27, 2001	3.65	3.65	3.52	3.52
2284	NYSE	VLT	Wed, Sep 26, 2001	3.55	3.70	3.50	3.65
2283	NYSE	VLT	Tue, Sep 25, 2001	3.45	3.65	3.45	3.60
2282	NYSE	VLT	Mon, Sep 24, 2001	3.30	3.45	3.30	3.45
2281	NYSE	VLT	Fri, Sep 21, 2001	3.30	3.35	3.25	3.35
2280	NYSE	VLT	Thu, Sep 20, 2001	3.65	3.65	3.41	3.45
2279	NYSE	VLT	Wed, Sep 19, 2001	3.55	3.75	3.44	3.75
2278	NYSE	VLT	Tue, Sep 18, 2001	3.70	3.75	3.60	3.60
2277	NYSE	VLT	Mon, Sep 17, 2001	3.80	3.80	3.50	3.60
2276	NYSE	VLT	Mon, Sep 10, 2001	3.90	4.00	3.85	4.00
2275	NYSE	VLT	Thu, Sep 6, 2001	4.00	4.10	3.95	4.08
2274	NYSE	VLT	Wed, Sep 5, 2001	4.03	4.07	4.00	4.07
2273	NYSE	VLT	Tue, Sep 4, 2001	4.03	4.03	4.03	4.03
2272	NYSE	VLT	Fri, Aug 31, 2001	4.04	4.10	4.04	4.10
2271	NYSE	VLT	Thu, Aug 30, 2001	4.03	4.04	4.03	4.04
2270	NYSE	VLT	Wed, Aug 29, 2001	4.03	4.04	4.03	4.04
2269	NYSE	VLT	Tue, Aug 28, 2001	4.08	4.08	4.05	4.05
2268	NYSE	VLT	Mon, Aug 27, 2001	4.02	4.03	4.02	4.03
2267	NYSE	VLT	Fri, Aug 24, 2001	4.05	4.06	4.05	4.06
2266	NYSE	VLT	Thu, Aug 23, 2001	4.10	4.10	4.05	4.07
2265	NYSE	VLT	Wed, Aug 22, 2001	4.09	4.20	4.02	4.11
2264	NYSE	VLT	Tue, Aug 21, 2001	4.11	4.11	4.04	4.04
2263	NYSE	VLT	Mon, Aug 20, 2001	4.06	4.15	4.06	4.15
2262	NYSE	VLT	Fri, Aug 17, 2001	4.11	4.11	4.10	4.11
2261	NYSE	VLT	Thu, Aug 16, 2001	4.16	4.16	4.15	4.15
2260	NYSE	VLT	Wed, Aug 15, 2001	4.32	4.32	4.20	4.20
2259	NYSE	VLT	Tue, Aug 14, 2001	4.25	4.28	4.25	4.25
2258	NYSE	VLT	Mon, Aug 13, 2001	4.25	4.25	4.23	4.23
2257	NYSE	VLT	Fri, Aug 10, 2001	4.20	4.25	4.20	4.21
2256	NYSE	VLT	Thu, Aug 9, 2001	4.20	4.21	4.20	4.21
2255	NYSE	VLT	Wed, Aug 8, 2001	4.30	4.30	4.25	4.25
2254	NYSE	VLT	Tue, Aug 7, 2001	4.35	4.36	4.30	4.30
2253	NYSE	VLT	Mon, Aug 6, 2001	4.25	4.40	4.25	4.40
2252	NYSE	VLT	Fri, Aug 3, 2001	4.25	4.26	4.25	4.25
2251	NYSE	VLT	Thu, Aug 2, 2001	4.10	4.15	4.10	4.15
2250	NYSE	VLT	Wed, Aug 1, 2001	4.05	4.10	4.05	4.10
2249	NYSE	VLT	Tue, Jul 31, 2001	4.15	4.20	4.10	4.10
2248	NYSE	VLT	Mon, Jul 30, 2001	4.10	4.10	4.10	4.10
2247	NYSE	VLT	Fri, Jul 27, 2001	4.10	4.10	4.10	4.10
2246	NYSE	VLT	Thu, Jul 26, 2001	4.15	4.15	4.15	4.15
2245	NYSE	VLT	Wed, Jul 25, 2001	4.27	4.27	4.15	4.15
2244	NYSE	VLT	Tue, Jul 24, 2001	4.24	4.35	4.24	4.25
2243	NYSE	VLT	Mon, Jul 23, 2001	4.20	4.20	4.20	4.20
2242	NYSE	VLT	Fri, Jul 20, 2001	4.10	4.10	4.10	4.10
2241	NYSE	VLT	Thu, Jul 19, 2001	4.12	4.12	4.10	4.10
2240	NYSE	VLT	Wed, Jul 18, 2001	4.15	4.15	4.15	4.15
2239	NYSE	VLT	Tue, Jul 17, 2001	4.10	4.20	4.05	4.20
2238	NYSE	VLT	Mon, Jul 16, 2001	4.30	4.30	4.25	4.25
2237	NYSE	VLT	Fri, Jul 13, 2001	4.38	4.45	4.38	4.38
2236	NYSE	VLT	Thu, Jul 12, 2001	4.30	4.30	4.30	4.30
2235	NYSE	VLT	Wed, Jul 11, 2001	4.25	4.30	4.25	4.25
2234	NYSE	VLT	Tue, Jul 10, 2001	4.40	4.40	4.26	4.26
2233	NYSE	VLT	Mon, Jul 9, 2001	4.40	4.40	4.40	4.40
2232	NYSE	VLT	Fri, Jul 6, 2001	4.45	4.45	4.40	4.40
2231	NYSE	VLT	Thu, Jul 5, 2001	4.45	4.48	4.40	4.48
2230	NYSE	VLT	Tue, Jul 3, 2001	4.25	4.40	4.25	4.40
2229	NYSE	VLT	Mon, Jul 2, 2001	4.50	4.50	4.50	4.50
2228	NYSE	VLT	Fri, Jun 29, 2001	4.31	4.45	4.31	4.45
2227	NYSE	VLT	Thu, Jun 28, 2001	4.20	4.45	4.20	4.45
2226	NYSE	VLT	Wed, Jun 27, 2001	4.45	4.45	4.35	4.40
2225	NYSE	VLT	Tue, Jun 26, 2001	4.55	4.60	4.55	4.60
2224	NYSE	VLT	Mon, Jun 25, 2001	4.85	4.85	4.60	4.65
2223	NYSE	VLT	Fri, Jun 22, 2001	4.55	4.70	4.40	4.60
2222	NYSE	VLT	Wed, Jun 20, 2001	4.60	4.69	4.60	4.69
2221	NYSE	VLT	Tue, Jun 19, 2001	4.70	4.75	4.70	4.75
2220	NYSE	VLT	Mon, Jun 18, 2001	4.90	4.90	4.85	4.89
2219	NYSE	VLT	Fri, Jun 15, 2001	4.65	4.90	4.65	4.90
2218	NYSE	VLT	Thu, Jun 14, 2001	4.75	4.75	4.75	4.75
2217	NYSE	VLT	Wed, Jun 13, 2001	4.75	4.75	4.75	4.75
2216	NYSE	VLT	Tue, Jun 12, 2001	4.73	4.73	4.73	4.73
2215	NYSE	VLT	Mon, Jun 11, 2001	4.66	4.66	4.66	4.66
2214	NYSE	VLT	Fri, Jun 8, 2001	4.75	4.75	4.75	4.75
2213	NYSE	VLT	Thu, Jun 7, 2001	4.80	4.80	4.72	4.72
2212	NYSE	VLT	Wed, Jun 6, 2001	4.70	4.75	4.65	4.75
2211	NYSE	VLT	Tue, Jun 5, 2001	4.75	4.80	4.62	4.70
2210	NYSE	VLT	Mon, Jun 4, 2001	4.55	4.75	4.51	4.70
2209	NYSE	VLT	Fri, Jun 1, 2001	4.78	4.78	4.55	4.60
2208	NYSE	VLT	Thu, May 31, 2001	4.65	4.79	4.60	4.70
2207	NYSE	VLT	Wed, May 30, 2001	4.62	4.73	4.51	4.73
2206	NYSE	VLT	Tue, May 29, 2001	4.80	4.80	4.55	4.55
2205	NYSE	VLT	Fri, May 25, 2001	4.85	4.95	4.85	4.90
2204	NYSE	VLT	Thu, May 24, 2001	4.80	4.95	4.70	4.75
2203	NYSE	VLT	Wed, May 23, 2001	4.95	4.95	4.75	4.90
2202	NYSE	VLT	Tue, May 22, 2001	5.05	5.05	5.00	5.00
2201	NYSE	VLT	Mon, May 21, 2001	4.90	5.20	4.84	5.05
2200	NYSE	VLT	Fri, May 18, 2001	4.80	4.95	4.76	4.95
2199	NYSE	VLT	Thu, May 17, 2001	4.30	4.80	4.25	4.80
2198	NYSE	VLT	Wed, May 16, 2001	4.20	4.30	4.16	4.30
2197	NYSE	VLT	Tue, May 15, 2001	4.30	4.30	4.30	4.30
2196	NYSE	VLT	Mon, May 14, 2001	4.24	4.30	4.24	4.30
2195	NYSE	VLT	Fri, May 11, 2001	3.99	4.24	3.99	4.24
2194	NYSE	VLT	Thu, May 10, 2001	4.00	4.02	3.95	3.98
2193	NYSE	VLT	Wed, May 9, 2001	4.00	4.00	4.00	4.00
2192	NYSE	VLT	Tue, May 8, 2001	3.90	4.00	3.90	4.00
2191	NYSE	VLT	Mon, May 7, 2001	3.90	4.00	3.90	4.00
2190	NYSE	VLT	Fri, May 4, 2001	4.00	4.00	4.00	4.00
2189	NYSE	VLT	Thu, May 3, 2001	3.98	4.00	3.98	4.00
2188	NYSE	VLT	Wed, May 2, 2001	4.00	4.00	3.87	3.95
2187	NYSE	VLT	Tue, May 1, 2001	4.05	4.07	3.85	4.00
2186	NYSE	VLT	Mon, Apr 30, 2001	4.13	4.13	4.13	4.13
2185	NYSE	VLT	Fri, Apr 27, 2001	4.13	4.13	4.13	4.13
2184	NYSE	VLT	Thu, Apr 26, 2001	4.10	4.14	4.10	4.13
2183	NYSE	VLT	Wed, Apr 25, 2001	3.76	4.00	3.76	4.00
2182	NYSE	VLT	Tue, Apr 24, 2001	3.81	4.00	3.81	3.88
2181	NYSE	VLT	Mon, Apr 23, 2001	3.97	3.97	3.75	3.80
2180	NYSE	VLT	Fri, Apr 20, 2001	4.00	4.00	3.85	3.94
2179	NYSE	VLT	Thu, Apr 19, 2001	3.90	4.00	3.90	4.00
2178	NYSE	VLT	Wed, Apr 18, 2001	4.00	4.00	3.82	3.82
2177	NYSE	VLT	Tue, Apr 17, 2001	3.95	3.95	3.95	3.95
2176	NYSE	VLT	Mon, Apr 16, 2001	4.04	4.10	3.90	3.95
2175	NYSE	VLT	Thu, Apr 12, 2001	4.19	4.19	4.01	4.14
2174	NYSE	VLT	Wed, Apr 11, 2001	4.15	4.15	4.15	4.15
2173	NYSE	VLT	Tue, Apr 10, 2001	4.19	4.19	4.01	4.15
2172	NYSE	VLT	Mon, Apr 9, 2001	4.12	4.17	4.12	4.17
2171	NYSE	VLT	Fri, Apr 6, 2001	4.05	4.10	4.01	4.07
2170	NYSE	VLT	Thu, Apr 5, 2001	4.25	4.30	4.11	4.20
2169	NYSE	VLT	Wed, Apr 4, 2001	4.20	4.20	4.00	4.15
2168	NYSE	VLT	Tue, Apr 3, 2001	4.25	4.25	4.11	4.11
2167	NYSE	VLT	Mon, Apr 2, 2001	4.40	4.40	4.20	4.35
2166	NYSE	VLT	Fri, Mar 30, 2001	4.15	4.60	4.11	4.60
2165	NYSE	VLT	Thu, Mar 29, 2001	4.17	4.17	4.11	4.16
2164	NYSE	VLT	Wed, Mar 28, 2001	4.11	4.17	4.02	4.06
2163	NYSE	VLT	Tue, Mar 27, 2001	4.17	4.24	4.11	4.22
2162	NYSE	VLT	Mon, Mar 26, 2001	4.15	4.15	4.15	4.15
2161	NYSE	VLT	Fri, Mar 23, 2001	4.00	4.20	4.00	4.10
2160	NYSE	VLT	Thu, Mar 22, 2001	4.07	4.10	3.90	4.10
2159	NYSE	VLT	Wed, Mar 21, 2001	4.22	4.22	4.15	4.20
2158	NYSE	VLT	Tue, Mar 20, 2001	4.19	4.23	4.19	4.20
2157	NYSE	VLT	Mon, Mar 19, 2001	4.10	4.19	4.10	4.19
2156	NYSE	VLT	Fri, Mar 16, 2001	4.10	4.17	4.07	4.17
2155	NYSE	VLT	Thu, Mar 15, 2001	4.10	4.19	4.10	4.19
2154	NYSE	VLT	Wed, Mar 14, 2001	4.05	4.18	4.05	4.18
2153	NYSE	VLT	Tue, Mar 13, 2001	4.35	4.45	4.06	4.20
2152	NYSE	VLT	Mon, Mar 12, 2001	4.25	4.27	4.25	4.27
2151	NYSE	VLT	Fri, Mar 9, 2001	4.29	4.29	4.10	4.29
2150	NYSE	VLT	Thu, Mar 8, 2001	4.22	4.30	4.10	4.30
2149	NYSE	VLT	Wed, Mar 7, 2001	4.22	4.22	4.10	4.10
2148	NYSE	VLT	Tue, Mar 6, 2001	4.06	4.22	4.05	4.22
2147	NYSE	VLT	Mon, Mar 5, 2001	4.25	4.29	4.06	4.06
2146	NYSE	VLT	Fri, Mar 2, 2001	4.20	4.33	4.20	4.33
2145	NYSE	VLT	Thu, Mar 1, 2001	4.20	4.25	4.06	4.20
2144	NYSE	VLT	Wed, Feb 28, 2001	4.20	4.25	4.05	4.25
2143	NYSE	VLT	Tue, Feb 27, 2001	4.55	4.55	4.05	4.30
2142	NYSE	VLT	Mon, Feb 26, 2001	4.70	4.70	4.36	4.55
2141	NYSE	VLT	Fri, Feb 23, 2001	4.65	4.65	4.65	4.65
2140	NYSE	VLT	Thu, Feb 22, 2001	4.60	4.70	4.50	4.67
2139	NYSE	VLT	Wed, Feb 21, 2001	4.70	4.70	4.50	4.70
2138	NYSE	VLT	Tue, Feb 20, 2001	4.73	4.73	4.70	4.70
2137	NYSE	VLT	Fri, Feb 16, 2001	4.73	4.73	4.73	4.73
2136	NYSE	VLT	Thu, Feb 15, 2001	4.72	4.75	4.65	4.73
2135	NYSE	VLT	Wed, Feb 14, 2001	4.70	4.75	4.60	4.75
2134	NYSE	VLT	Tue, Feb 13, 2001	4.80	4.80	4.75	4.78
2133	NYSE	VLT	Mon, Feb 12, 2001	4.89	4.89	4.70	4.70
2132	NYSE	VLT	Fri, Feb 9, 2001	4.71	4.89	4.71	4.89
2131	NYSE	VLT	Thu, Feb 8, 2001	4.90	4.90	4.90	4.90
2130	NYSE	VLT	Wed, Feb 7, 2001	4.90	4.90	4.90	4.90
2129	NYSE	VLT	Tue, Feb 6, 2001	4.80	4.94	4.80	4.94
2128	NYSE	VLT	Mon, Feb 5, 2001	4.94	4.94	4.83	4.92
2127	NYSE	VLT	Fri, Feb 2, 2001	4.72	4.86	4.70	4.86
2126	NYSE	VLT	Thu, Feb 1, 2001	4.70	4.80	4.70	4.80
2125	NYSE	VLT	Wed, Jan 31, 2001	4.95	4.95	4.75	4.85
2124	NYSE	VLT	Tue, Jan 30, 2001	5.00	5.00	4.90	4.99
2123	NYSE	VLT	Mon, Jan 29, 2001	4.90	5.00	4.90	4.95
2122	NYSE	VLT	Fri, Jan 26, 2001	4.75	4.94	4.63	4.94
2121	NYSE	VLT	Thu, Jan 25, 2001	4.69	4.94	4.63	4.88
2120	NYSE	VLT	Wed, Jan 24, 2001	4.38	4.63	4.38	4.63
2119	NYSE	VLT	Tue, Jan 23, 2001	4.50	4.50	4.25	4.25
2118	NYSE	VLT	Mon, Jan 22, 2001	4.38	4.75	4.31	4.63
2117	NYSE	VLT	Fri, Jan 19, 2001	4.25	4.31	4.19	4.25
2116	NYSE	VLT	Thu, Jan 18, 2001	4.13	4.25	4.13	4.19
2115	NYSE	VLT	Wed, Jan 17, 2001	4.13	4.19	4.00	4.13
2114	NYSE	VLT	Tue, Jan 16, 2001	4.00	4.25	3.88	4.25
2113	NYSE	VLT	Fri, Jan 12, 2001	4.13	4.25	3.94	4.13
2112	NYSE	VLT	Thu, Jan 11, 2001	4.00	4.13	4.00	4.13
2111	NYSE	VLT	Wed, Jan 10, 2001	4.13	4.13	4.00	4.13
2110	NYSE	VLT	Tue, Jan 9, 2001	4.13	4.13	4.13	4.13
2109	NYSE	VLT	Mon, Jan 8, 2001	4.25	4.25	4.06	4.13
2108	NYSE	VLT	Fri, Jan 5, 2001	4.38	4.38	4.31	4.38
2107	NYSE	VLT	Thu, Jan 4, 2001	4.13	4.38	4.06	4.38
2106	NYSE	VLT	Wed, Jan 3, 2001	4.06	4.25	4.06	4.25
2105	NYSE	VLT	Tue, Jan 2, 2001	4.38	4.38	4.13	4.13
2104	NYSE	VLT	Fri, Dec 29, 2000	4.00	4.56	4.00	4.56
2103	NYSE	VLT	Thu, Dec 28, 2000	3.75	4.13	3.75	4.06
2102	NYSE	VLT	Wed, Dec 27, 2000	3.75	4.00	3.63	3.75
2101	NYSE	VLT	Tue, Dec 26, 2000	4.00	4.06	3.88	3.88
2100	NYSE	VLT	Fri, Dec 22, 2000	3.88	3.88	3.75	3.88
2099	NYSE	VLT	Thu, Dec 21, 2000	3.75	3.88	3.56	3.88
2098	NYSE	VLT	Wed, Dec 20, 2000	3.75	3.94	3.75	3.88
2097	NYSE	VLT	Tue, Dec 19, 2000	4.00	4.00	3.75	3.94
2096	NYSE	VLT	Mon, Dec 18, 2000	4.19	4.19	4.00	4.00
2095	NYSE	VLT	Fri, Dec 15, 2000	4.19	4.19	4.19	4.19
2094	NYSE	VLT	Thu, Dec 14, 2000	4.00	4.13	4.00	4.13
2093	NYSE	VLT	Wed, Dec 13, 2000	4.00	4.19	4.00	4.13
2092	NYSE	VLT	Tue, Dec 12, 2000	4.00	4.00	4.00	4.00
2091	NYSE	VLT	Mon, Dec 11, 2000	4.00	4.06	3.88	4.03
2090	NYSE	VLT	Fri, Dec 8, 2000	4.13	4.13	4.06	4.06
2089	NYSE	VLT	Thu, Dec 7, 2000	3.75	4.13	3.75	4.13
2088	NYSE	VLT	Wed, Dec 6, 2000	3.94	4.00	3.75	3.88
2087	NYSE	VLT	Tue, Dec 5, 2000	3.88	3.88	3.75	3.88
2086	NYSE	VLT	Mon, Dec 4, 2000	3.69	3.88	3.69	3.75
2085	NYSE	VLT	Fri, Dec 1, 2000	3.75	3.94	3.75	3.75
2084	NYSE	VLT	Thu, Nov 30, 2000	3.94	3.94	3.75	3.88
2083	NYSE	VLT	Wed, Nov 29, 2000	4.00	4.00	3.94	4.00
2082	NYSE	VLT	Tue, Nov 28, 2000	3.75	3.94	3.75	3.94
2081	NYSE	VLT	Mon, Nov 27, 2000	3.75	4.00	3.75	4.00
2080	NYSE	VLT	Fri, Nov 24, 2000	3.94	3.94	3.88	3.88
2079	NYSE	VLT	Wed, Nov 22, 2000	3.75	3.88	3.75	3.88
2078	NYSE	VLT	Tue, Nov 21, 2000	3.75	3.94	3.75	3.75
2077	NYSE	VLT	Mon, Nov 20, 2000	3.88	3.88	3.81	3.81
2076	NYSE	VLT	Fri, Nov 17, 2000	3.88	3.88	3.88	3.88
2075	NYSE	VLT	Thu, Nov 16, 2000	4.00	4.00	3.88	3.88
2074	NYSE	VLT	Wed, Nov 15, 2000	4.00	4.00	4.00	4.00
2073	NYSE	VLT	Tue, Nov 14, 2000	4.00	4.00	4.00	4.00
2072	NYSE	VLT	Mon, Nov 13, 2000	4.13	4.13	3.88	3.88
2071	NYSE	VLT	Fri, Nov 10, 2000	4.00	4.13	4.00	4.13
2070	NYSE	VLT	Thu, Nov 9, 2000	4.00	4.00	3.81	4.00
2069	NYSE	VLT	Wed, Nov 8, 2000	3.88	3.88	3.88	3.88
2068	NYSE	VLT	Tue, Nov 7, 2000	4.00	4.06	3.88	4.06
2067	NYSE	VLT	Mon, Nov 6, 2000	4.00	4.00	3.88	3.88
2066	NYSE	VLT	Fri, Nov 3, 2000	3.88	4.00	3.88	4.00
2065	NYSE	VLT	Thu, Nov 2, 2000	3.88	3.88	3.81	3.81
2064	NYSE	VLT	Wed, Nov 1, 2000	4.00	4.00	3.88	3.88
2063	NYSE	VLT	Tue, Oct 31, 2000	3.94	3.94	3.94	3.94
2062	NYSE	VLT	Mon, Oct 30, 2000	3.75	4.06	3.75	4.00
2061	NYSE	VLT	Fri, Oct 27, 2000	3.88	3.88	3.81	3.88
2060	NYSE	VLT	Thu, Oct 26, 2000	4.00	4.00	3.88	3.88
2059	NYSE	VLT	Wed, Oct 25, 2000	3.88	3.88	3.88	3.88
2058	NYSE	VLT	Tue, Oct 24, 2000	3.81	3.88	3.81	3.88
2057	NYSE	VLT	Mon, Oct 23, 2000	3.75	3.94	3.69	3.94
2056	NYSE	VLT	Fri, Oct 20, 2000	3.94	3.94	3.75	3.88
2055	NYSE	VLT	Thu, Oct 19, 2000	3.94	3.94	3.94	3.94
2054	NYSE	VLT	Wed, Oct 18, 2000	3.63	3.94	3.63	3.88
2053	NYSE	VLT	Tue, Oct 17, 2000	3.88	3.88	3.69	3.69
2052	NYSE	VLT	Mon, Oct 16, 2000	3.94	4.00	3.94	3.94
2051	NYSE	VLT	Fri, Oct 13, 2000	3.75	4.00	3.75	4.00
2050	NYSE	VLT	Thu, Oct 12, 2000	3.88	4.00	3.88	4.00
2049	NYSE	VLT	Wed, Oct 11, 2000	4.00	4.00	3.94	4.00
2048	NYSE	VLT	Tue, Oct 10, 2000	4.00	4.00	3.94	4.00
2047	NYSE	VLT	Mon, Oct 9, 2000	4.13	4.13	4.13	4.13
2046	NYSE	VLT	Fri, Oct 6, 2000	4.00	4.13	4.00	4.13
2045	NYSE	VLT	Thu, Oct 5, 2000	4.00	4.19	3.94	4.19
2044	NYSE	VLT	Wed, Oct 4, 2000	4.13	4.13	4.00	4.13
2043	NYSE	VLT	Mon, Oct 2, 2000	4.19	4.19	4.13	4.19
2042	NYSE	VLT	Fri, Sep 29, 2000	3.94	4.19	3.94	4.13
2041	NYSE	VLT	Thu, Sep 28, 2000	4.13	4.13	4.13	4.13
2040	NYSE	VLT	Wed, Sep 27, 2000	4.13	4.19	4.13	4.19
2039	NYSE	VLT	Tue, Sep 26, 2000	3.94	4.13	3.88	4.00
2038	NYSE	VLT	Mon, Sep 25, 2000	4.00	4.00	4.00	4.00
2037	NYSE	VLT	Fri, Sep 22, 2000	4.19	4.19	4.00	4.00
2036	NYSE	VLT	Thu, Sep 21, 2000	4.13	4.19	4.06	4.19
2035	NYSE	VLT	Wed, Sep 20, 2000	4.06	4.06	4.06	4.06
2034	NYSE	VLT	Tue, Sep 19, 2000	4.25	4.25	4.00	4.00
2033	NYSE	VLT	Mon, Sep 18, 2000	4.38	4.38	4.25	4.38
2032	NYSE	VLT	Fri, Sep 15, 2000	4.25	4.50	4.25	4.25
2031	NYSE	VLT	Thu, Sep 14, 2000	4.38	4.38	4.38	4.38
2030	NYSE	VLT	Wed, Sep 13, 2000	4.31	4.38	4.25	4.38
2029	NYSE	VLT	Tue, Sep 12, 2000	4.25	4.38	4.13	4.25
2028	NYSE	VLT	Mon, Sep 11, 2000	4.25	4.38	4.25	4.38
2027	NYSE	VLT	Fri, Sep 8, 2000	4.25	4.25	4.25	4.25
2026	NYSE	VLT	Thu, Sep 7, 2000	4.38	4.38	4.25	4.25
2025	NYSE	VLT	Wed, Sep 6, 2000	4.25	4.31	4.13	4.25
2024	NYSE	VLT	Tue, Sep 5, 2000	4.50	4.50	4.38	4.50
2023	NYSE	VLT	Fri, Sep 1, 2000	4.50	4.50	4.50	4.50
2022	NYSE	VLT	Thu, Aug 31, 2000	4.19	4.38	4.19	4.38
2021	NYSE	VLT	Tue, Aug 29, 2000	4.25	4.38	4.13	4.13
2020	NYSE	VLT	Mon, Aug 28, 2000	4.00	4.25	3.94	4.19
2019	NYSE	VLT	Fri, Aug 25, 2000	4.19	4.19	4.06	4.19
2018	NYSE	VLT	Thu, Aug 24, 2000	4.06	4.25	4.06	4.25
2017	NYSE	VLT	Wed, Aug 23, 2000	4.06	4.31	4.06	4.06
2016	NYSE	VLT	Tue, Aug 22, 2000	4.19	4.25	3.88	4.06
2015	NYSE	VLT	Mon, Aug 21, 2000	4.50	4.50	4.38	4.38
2014	NYSE	VLT	Fri, Aug 18, 2000	4.50	4.50	4.38	4.50
2013	NYSE	VLT	Thu, Aug 17, 2000	4.25	4.50	4.25	4.50
2012	NYSE	VLT	Wed, Aug 16, 2000	4.50	4.50	4.38	4.50
2011	NYSE	VLT	Tue, Aug 15, 2000	4.63	4.63	4.44	4.44
2010	NYSE	VLT	Fri, Aug 11, 2000	4.69	4.69	4.63	4.63
2009	NYSE	VLT	Thu, Aug 10, 2000	4.69	4.69	4.50	4.69
2008	NYSE	VLT	Wed, Aug 9, 2000	4.56	4.56	4.56	4.56
2007	NYSE	VLT	Tue, Aug 8, 2000	4.63	4.69	4.50	4.56
2006	NYSE	VLT	Mon, Aug 7, 2000	4.56	4.63	4.44	4.63
2005	NYSE	VLT	Fri, Aug 4, 2000	4.75	4.75	4.50	4.56
2004	NYSE	VLT	Thu, Aug 3, 2000	4.75	4.75	4.56	4.75
2003	NYSE	VLT	Wed, Aug 2, 2000	4.75	4.75	4.50	4.63
2002	NYSE	VLT	Tue, Aug 1, 2000	4.75	4.88	4.75	4.88
2001	NYSE	VLT	Mon, Jul 31, 2000	4.88	5.00	4.88	5.00
2000	NYSE	VLT	Fri, Jul 28, 2000	4.88	4.88	4.88	4.88
1999	NYSE	VLT	Thu, Jul 27, 2000	4.75	4.75	4.63	4.63
1998	NYSE	VLT	Wed, Jul 26, 2000	4.75	4.88	4.69	4.88
1997	NYSE	VLT	Tue, Jul 25, 2000	4.69	4.88	4.63	4.88
1996	NYSE	VLT	Mon, Jul 24, 2000	4.69	4.69	4.69	4.69
1995	NYSE	VLT	Fri, Jul 21, 2000	4.75	4.75	4.69	4.69
1994	NYSE	VLT	Thu, Jul 20, 2000	4.69	4.75	4.69	4.75
1993	NYSE	VLT	Wed, Jul 19, 2000	5.00	5.00	4.75	4.75
1992	NYSE	VLT	Tue, Jul 18, 2000	4.69	4.94	4.69	4.88
1991	NYSE	VLT	Mon, Jul 17, 2000	4.88	4.88	4.75	4.75
1990	NYSE	VLT	Fri, Jul 14, 2000	4.69	4.88	4.69	4.88
1989	NYSE	VLT	Thu, Jul 13, 2000	4.75	4.88	4.75	4.75
1988	NYSE	VLT	Wed, Jul 12, 2000	4.81	4.81	4.75	4.75
1987	NYSE	VLT	Tue, Jul 11, 2000	4.75	5.00	4.75	4.88
1986	NYSE	VLT	Mon, Jul 10, 2000	4.81	4.88	4.75	4.88
1985	NYSE	VLT	Fri, Jul 7, 2000	4.81	4.88	4.81	4.88
1984	NYSE	VLT	Thu, Jul 6, 2000	4.75	4.88	4.75	4.88
1983	NYSE	VLT	Wed, Jul 5, 2000	4.88	4.88	4.75	4.81
1982	NYSE	VLT	Mon, Jul 3, 2000	4.88	4.88	4.88	4.88
1981	NYSE	VLT	Fri, Jun 30, 2000	4.88	4.94	4.75	4.88
1980	NYSE	VLT	Thu, Jun 29, 2000	4.94	4.94	4.88	4.88
1979	NYSE	VLT	Wed, Jun 28, 2000	5.00	5.00	4.88	4.94
1978	NYSE	VLT	Tue, Jun 27, 2000	5.13	5.13	4.88	5.13
1977	NYSE	VLT	Mon, Jun 26, 2000	5.25	5.25	5.00	5.25
1976	NYSE	VLT	Thu, Jun 22, 2000	5.25	5.25	5.13	5.25
1975	NYSE	VLT	Wed, Jun 21, 2000	5.19	5.19	5.13	5.13
1974	NYSE	VLT	Tue, Jun 20, 2000	5.19	5.25	5.13	5.19
1973	NYSE	VLT	Mon, Jun 19, 2000	5.19	5.25	5.19	5.25
1972	NYSE	VLT	Fri, Jun 16, 2000	5.06	5.25	5.00	5.19
1971	NYSE	VLT	Thu, Jun 15, 2000	5.25	5.25	5.06	5.06
1970	NYSE	VLT	Wed, Jun 14, 2000	5.13	5.38	5.13	5.25
1969	NYSE	VLT	Tue, Jun 13, 2000	5.13	5.25	5.13	5.25
1968	NYSE	VLT	Mon, Jun 12, 2000	5.00	5.00	4.94	5.00
1967	NYSE	VLT	Fri, Jun 9, 2000	5.00	5.00	5.00	5.00
1966	NYSE	VLT	Thu, Jun 8, 2000	4.88	5.00	4.88	5.00
1965	NYSE	VLT	Wed, Jun 7, 2000	4.88	5.00	4.88	5.00
1964	NYSE	VLT	Tue, Jun 6, 2000	5.13	5.19	5.00	5.00
1963	NYSE	VLT	Mon, Jun 5, 2000	5.00	5.25	4.94	5.19
1962	NYSE	VLT	Fri, Jun 2, 2000	5.00	5.00	5.00	5.00
1961	NYSE	VLT	Thu, Jun 1, 2000	4.63	4.94	4.63	4.94
1960	NYSE	VLT	Wed, May 31, 2000	4.75	4.81	4.63	4.69
1959	NYSE	VLT	Tue, May 30, 2000	4.75	4.88	4.50	4.63
1958	NYSE	VLT	Fri, May 26, 2000	4.50	4.88	4.44	4.88
1957	NYSE	VLT	Thu, May 25, 2000	4.50	4.63	4.50	4.63
1956	NYSE	VLT	Wed, May 24, 2000	4.50	4.69	4.50	4.69
1955	NYSE	VLT	Tue, May 23, 2000	4.75	4.75	4.63	4.75
1954	NYSE	VLT	Mon, May 22, 2000	4.75	4.75	4.56	4.63
1953	NYSE	VLT	Fri, May 19, 2000	4.88	4.94	4.75	4.75
1952	NYSE	VLT	Thu, May 18, 2000	4.69	4.94	4.56	4.94
1951	NYSE	VLT	Wed, May 17, 2000	4.31	4.75	4.31	4.50
1950	NYSE	VLT	Tue, May 16, 2000	4.69	4.75	4.25	4.38
1949	NYSE	VLT	Mon, May 15, 2000	5.00	5.00	4.75	4.81
1948	NYSE	VLT	Fri, May 12, 2000	5.19	5.44	5.00	5.00
1947	NYSE	VLT	Thu, May 11, 2000	5.25	5.25	5.13	5.25
1946	NYSE	VLT	Wed, May 10, 2000	5.50	5.50	5.25	5.25
1945	NYSE	VLT	Tue, May 9, 2000	5.44	5.50	5.38	5.38
1944	NYSE	VLT	Mon, May 8, 2000	5.25	5.25	5.25	5.25
1943	NYSE	VLT	Fri, May 5, 2000	5.25	5.44	5.25	5.44
1942	NYSE	VLT	Thu, May 4, 2000	5.19	5.38	5.19	5.38
1941	NYSE	VLT	Wed, May 3, 2000	5.38	5.38	5.19	5.19
1940	NYSE	VLT	Tue, May 2, 2000	5.25	5.38	5.25	5.38
1939	NYSE	VLT	Mon, May 1, 2000	5.38	5.38	5.25	5.38
1938	NYSE	VLT	Fri, Apr 28, 2000	5.38	5.50	5.38	5.50
1937	NYSE	VLT	Thu, Apr 27, 2000	5.50	5.56	5.50	5.56
1936	NYSE	VLT	Wed, Apr 26, 2000	5.38	5.63	5.38	5.50
1935	NYSE	VLT	Tue, Apr 25, 2000	5.25	5.25	5.19	5.25
1934	NYSE	VLT	Mon, Apr 24, 2000	5.00	5.13	4.88	5.00
1933	NYSE	VLT	Thu, Apr 20, 2000	5.19	5.19	5.06	5.06
1932	NYSE	VLT	Wed, Apr 19, 2000	5.06	5.19	5.00	5.13
1931	NYSE	VLT	Tue, Apr 18, 2000	5.31	5.31	5.00	5.19
1930	NYSE	VLT	Mon, Apr 17, 2000	5.13	5.44	5.00	5.44
1929	NYSE	VLT	Fri, Apr 14, 2000	5.31	5.38	5.00	5.31
1928	NYSE	VLT	Thu, Apr 13, 2000	5.44	5.63	5.38	5.38
1927	NYSE	VLT	Wed, Apr 12, 2000	5.63	5.63	5.38	5.56
1926	NYSE	VLT	Tue, Apr 11, 2000	5.75	5.88	5.38	5.69
1925	NYSE	VLT	Mon, Apr 10, 2000	5.88	6.00	5.75	6.00
1924	NYSE	VLT	Fri, Apr 7, 2000	6.00	6.13	5.88	6.00
1923	NYSE	VLT	Thu, Apr 6, 2000	6.00	6.00	5.56	6.00
1922	NYSE	VLT	Wed, Apr 5, 2000	5.50	6.00	5.50	6.00
1921	NYSE	VLT	Tue, Apr 4, 2000	6.00	6.13	5.63	5.75
1920	NYSE	VLT	Mon, Apr 3, 2000	6.25	6.25	6.00	6.19
1919	NYSE	VLT	Fri, Mar 31, 2000	6.00	6.38	5.88	6.38
1918	NYSE	VLT	Thu, Mar 30, 2000	5.88	6.13	5.88	6.00
1917	NYSE	VLT	Wed, Mar 29, 2000	6.00	6.00	6.00	6.00
1916	NYSE	VLT	Tue, Mar 28, 2000	5.88	6.13	5.63	6.13
1915	NYSE	VLT	Mon, Mar 27, 2000	5.75	6.00	5.75	6.00
1914	NYSE	VLT	Fri, Mar 24, 2000	5.38	5.63	5.25	5.63
1913	NYSE	VLT	Thu, Mar 23, 2000	5.63	5.88	5.25	5.63
1912	NYSE	VLT	Wed, Mar 22, 2000	5.38	5.63	5.19	5.63
1911	NYSE	VLT	Tue, Mar 21, 2000	5.50	5.50	5.25	5.50
1910	NYSE	VLT	Mon, Mar 20, 2000	6.00	6.00	5.63	5.63
1909	NYSE	VLT	Fri, Mar 17, 2000	5.75	5.88	5.50	5.88
1908	NYSE	VLT	Thu, Mar 16, 2000	5.88	6.50	5.69	5.75
1907	NYSE	VLT	Wed, Mar 15, 2000	5.88	6.00	5.50	6.00
1906	NYSE	VLT	Tue, Mar 14, 2000	6.38	6.44	5.75	5.88
1905	NYSE	VLT	Mon, Mar 13, 2000	6.13	6.38	6.00	6.25
1904	NYSE	VLT	Fri, Mar 10, 2000	6.38	6.38	6.13	6.13
1903	NYSE	VLT	Thu, Mar 9, 2000	6.50	6.63	6.13	6.25
1902	NYSE	VLT	Wed, Mar 8, 2000	7.00	7.00	6.38	6.50
1901	NYSE	VLT	Tue, Mar 7, 2000	6.00	6.75	5.88	6.75
1900	NYSE	VLT	Mon, Mar 6, 2000	5.88	6.00	5.50	5.88
1899	NYSE	VLT	Fri, Mar 3, 2000	5.75	6.00	5.75	6.00
1898	NYSE	VLT	Thu, Mar 2, 2000	5.69	5.75	5.69	5.75
1897	NYSE	VLT	Wed, Mar 1, 2000	5.88	6.00	5.75	5.75
1896	NYSE	VLT	Tue, Feb 29, 2000	5.88	5.88	5.63	5.75
1895	NYSE	VLT	Mon, Feb 28, 2000	6.38	6.38	5.75	5.88
1894	NYSE	VLT	Fri, Feb 25, 2000	5.75	6.63	5.75	6.44
1893	NYSE	VLT	Thu, Feb 24, 2000	6.75	7.00	5.75	6.00
1892	NYSE	VLT	Wed, Feb 23, 2000	5.31	7.38	5.31	6.50
1891	NYSE	VLT	Tue, Feb 22, 2000	5.25	5.25	5.13	5.25
1890	NYSE	VLT	Fri, Feb 18, 2000	5.13	5.13	5.13	5.13
1889	NYSE	VLT	Thu, Feb 17, 2000	5.38	5.38	5.13	5.13
1888	NYSE	VLT	Wed, Feb 16, 2000	5.13	5.38	5.13	5.38
1887	NYSE	VLT	Tue, Feb 15, 2000	5.13	5.31	5.13	5.13
1886	NYSE	VLT	Mon, Feb 14, 2000	5.25	5.25	5.25	5.25
1885	NYSE	VLT	Fri, Feb 11, 2000	5.25	5.38	5.25	5.38
1884	NYSE	VLT	Thu, Feb 10, 2000	5.13	5.31	5.13	5.25
1883	NYSE	VLT	Wed, Feb 9, 2000	5.19	5.19	5.13	5.13
1882	NYSE	VLT	Tue, Feb 8, 2000	5.13	5.31	5.13	5.31
1881	NYSE	VLT	Mon, Feb 7, 2000	5.25	5.31	5.13	5.31
1880	NYSE	VLT	Fri, Feb 4, 2000	5.19	5.38	5.19	5.38
1879	NYSE	VLT	Thu, Feb 3, 2000	5.13	5.38	5.13	5.38
1878	NYSE	VLT	Wed, Feb 2, 2000	5.25	5.25	5.13	5.25
1877	NYSE	VLT	Tue, Feb 1, 2000	5.13	5.25	5.00	5.13
1876	NYSE	VLT	Mon, Jan 31, 2000	5.06	5.25	5.06	5.25
1875	NYSE	VLT	Fri, Jan 28, 2000	5.19	5.19	5.19	5.19
1874	NYSE	VLT	Thu, Jan 27, 2000	5.13	5.19	5.13	5.13
1873	NYSE	VLT	Wed, Jan 26, 2000	5.13	5.25	5.13	5.25
1872	NYSE	VLT	Tue, Jan 25, 2000	5.13	5.25	5.13	5.19
1871	NYSE	VLT	Mon, Jan 24, 2000	5.06	5.38	5.06	5.38
1870	NYSE	VLT	Fri, Jan 21, 2000	5.00	5.13	5.00	5.13
1869	NYSE	VLT	Thu, Jan 20, 2000	4.88	5.13	4.88	5.00
1868	NYSE	VLT	Tue, Jan 18, 2000	4.81	5.25	4.81	5.13
1867	NYSE	VLT	Fri, Jan 14, 2000	4.88	5.13	4.81	4.94
1866	NYSE	VLT	Thu, Jan 13, 2000	5.25	5.25	4.75	5.00
1865	NYSE	VLT	Wed, Jan 12, 2000	5.13	5.25	5.13	5.13
1864	NYSE	VLT	Tue, Jan 11, 2000	5.13	5.25	5.13	5.25
1863	NYSE	VLT	Mon, Jan 10, 2000	5.38	5.38	5.13	5.13
1862	NYSE	VLT	Fri, Jan 7, 2000	5.31	5.31	5.13	5.19
1861	NYSE	VLT	Thu, Jan 6, 2000	5.25	5.38	5.25	5.25
1860	NYSE	VLT	Wed, Jan 5, 2000	5.06	5.19	5.06	5.19
1859	NYSE	VLT	Tue, Jan 4, 2000	5.31	5.31	5.13	5.25
1858	NYSE	VLT	Mon, Jan 3, 2000	5.50	5.50	4.94	5.31
1857	NYSE	VLT	Fri, Dec 31, 1999	4.75	5.75	4.75	5.75
1856	NYSE	VLT	Thu, Dec 30, 1999	5.00	5.00	4.81	4.88
1855	NYSE	VLT	Wed, Dec 29, 1999	4.75	5.13	4.75	5.00
1854	NYSE	VLT	Tue, Dec 28, 1999	4.81	5.00	4.75	4.88
1853	NYSE	VLT	Mon, Dec 27, 1999	4.75	4.88	4.75	4.81
1852	NYSE	VLT	Thu, Dec 23, 1999	4.75	4.88	4.63	4.81
1851	NYSE	VLT	Wed, Dec 22, 1999	4.75	4.94	4.75	4.88
1850	NYSE	VLT	Tue, Dec 21, 1999	4.88	4.88	4.75	4.75
1849	NYSE	VLT	Mon, Dec 20, 1999	4.75	5.00	4.69	5.00
1848	NYSE	VLT	Fri, Dec 17, 1999	4.75	4.75	4.75	4.75
1847	NYSE	VLT	Thu, Dec 16, 1999	5.00	5.00	5.00	5.00
1846	NYSE	VLT	Wed, Dec 15, 1999	4.75	5.00	4.75	5.00
1845	NYSE	VLT	Tue, Dec 14, 1999	5.25	5.25	4.75	4.88
1844	NYSE	VLT	Mon, Dec 13, 1999	5.25	5.25	5.13	5.13
1843	NYSE	VLT	Fri, Dec 10, 1999	5.38	5.38	5.25	5.25
1842	NYSE	VLT	Thu, Dec 9, 1999	5.38	5.38	5.13	5.25
1841	NYSE	VLT	Wed, Dec 8, 1999	5.25	5.50	5.13	5.50
1840	NYSE	VLT	Tue, Dec 7, 1999	5.50	5.50	5.25	5.38
1839	NYSE	VLT	Mon, Dec 6, 1999	5.44	5.44	5.38	5.38
1838	NYSE	VLT	Fri, Dec 3, 1999	5.25	5.38	5.25	5.38
1837	NYSE	VLT	Thu, Dec 2, 1999	5.00	5.13	5.00	5.00
1836	NYSE	VLT	Wed, Dec 1, 1999	4.88	5.00	4.88	4.94
1835	NYSE	VLT	Tue, Nov 30, 1999	4.88	5.00	4.88	5.00
1834	NYSE	VLT	Mon, Nov 29, 1999	4.75	4.75	4.75	4.75
1833	NYSE	VLT	Fri, Nov 26, 1999	4.63	4.75	4.63	4.75
1832	NYSE	VLT	Wed, Nov 24, 1999	4.88	5.00	4.88	4.88
1831	NYSE	VLT	Tue, Nov 23, 1999	4.75	5.00	4.75	4.81
1830	NYSE	VLT	Mon, Nov 22, 1999	4.81	4.81	4.75	4.75
1829	NYSE	VLT	Fri, Nov 19, 1999	4.81	5.00	4.75	4.75
1828	NYSE	VLT	Thu, Nov 18, 1999	4.88	4.88	4.75	4.75
1827	NYSE	VLT	Wed, Nov 17, 1999	4.75	4.88	4.75	4.88
1826	NYSE	VLT	Tue, Nov 16, 1999	4.75	4.88	4.75	4.75
1825	NYSE	VLT	Mon, Nov 15, 1999	4.63	4.88	4.63	4.88
1824	NYSE	VLT	Fri, Nov 12, 1999	4.88	4.88	4.75	4.81
1823	NYSE	VLT	Thu, Nov 11, 1999	4.88	4.88	4.75	4.75
1822	NYSE	VLT	Wed, Nov 10, 1999	5.00	5.25	4.94	4.94
1821	NYSE	VLT	Tue, Nov 9, 1999	5.19	5.25	5.00	5.13
1820	NYSE	VLT	Mon, Nov 8, 1999	5.00	5.25	5.00	5.25
1819	NYSE	VLT	Fri, Nov 5, 1999	5.13	5.13	5.13	5.13
1818	NYSE	VLT	Thu, Nov 4, 1999	5.38	5.38	4.94	5.13
1817	NYSE	VLT	Wed, Nov 3, 1999	5.63	5.63	5.38	5.38
1816	NYSE	VLT	Tue, Nov 2, 1999	5.44	5.63	5.44	5.63
1815	NYSE	VLT	Mon, Nov 1, 1999	5.50	5.63	5.38	5.50
1814	NYSE	VLT	Fri, Oct 29, 1999	5.50	5.63	5.13	5.63
1813	NYSE	VLT	Wed, Oct 27, 1999	5.44	5.63	5.44	5.50
1812	NYSE	VLT	Tue, Oct 26, 1999	5.63	5.69	5.44	5.44
1811	NYSE	VLT	Mon, Oct 25, 1999	5.44	5.44	5.44	5.44
1810	NYSE	VLT	Fri, Oct 22, 1999	5.50	5.50	5.44	5.44
1809	NYSE	VLT	Thu, Oct 21, 1999	5.50	5.50	5.50	5.50
1808	NYSE	VLT	Wed, Oct 20, 1999	5.88	5.88	5.63	5.63
1807	NYSE	VLT	Tue, Oct 19, 1999	5.75	5.88	5.75	5.88
1806	NYSE	VLT	Mon, Oct 18, 1999	5.38	5.63	5.38	5.63
1805	NYSE	VLT	Fri, Oct 15, 1999	5.88	5.88	5.13	5.50
1804	NYSE	VLT	Thu, Oct 14, 1999	5.88	6.13	5.63	5.75
1803	NYSE	VLT	Wed, Oct 13, 1999	6.13	6.13	6.13	6.13
1802	NYSE	VLT	Tue, Oct 12, 1999	6.00	6.00	5.94	6.00
1801	NYSE	VLT	Mon, Oct 11, 1999	6.06	6.06	6.06	6.06
1800	NYSE	VLT	Thu, Oct 7, 1999	6.00	6.00	6.00	6.00
1799	NYSE	VLT	Wed, Oct 6, 1999	5.75	6.00	5.75	6.00
1798	NYSE	VLT	Tue, Oct 5, 1999	6.00	6.00	6.00	6.00
1797	NYSE	VLT	Mon, Oct 4, 1999	5.75	5.88	5.75	5.88
1796	NYSE	VLT	Fri, Oct 1, 1999	5.88	5.88	5.63	5.63
1795	NYSE	VLT	Thu, Sep 30, 1999	5.88	6.00	5.75	6.00
1794	NYSE	VLT	Wed, Sep 29, 1999	6.00	6.13	6.00	6.00
1793	NYSE	VLT	Tue, Sep 28, 1999	6.00	6.00	5.75	5.88
1792	NYSE	VLT	Mon, Sep 27, 1999	6.25	6.25	5.63	5.88
1791	NYSE	VLT	Fri, Sep 24, 1999	6.38	6.38	6.38	6.38
1790	NYSE	VLT	Thu, Sep 23, 1999	6.25	6.25	6.13	6.13
1789	NYSE	VLT	Wed, Sep 22, 1999	6.50	6.50	6.38	6.50
1788	NYSE	VLT	Tue, Sep 21, 1999	6.75	6.75	6.50	6.63
1787	NYSE	VLT	Mon, Sep 20, 1999	6.88	6.88	6.63	6.63
1786	NYSE	VLT	Fri, Sep 17, 1999	6.69	7.06	6.69	6.88
1785	NYSE	VLT	Thu, Sep 16, 1999	6.75	6.75	6.69	6.75
1784	NYSE	VLT	Wed, Sep 15, 1999	6.56	6.69	6.50	6.69
1783	NYSE	VLT	Tue, Sep 14, 1999	6.69	6.69	6.56	6.63
1782	NYSE	VLT	Mon, Sep 13, 1999	6.63	6.63	6.50	6.50
1781	NYSE	VLT	Fri, Sep 10, 1999	6.50	6.50	6.50	6.50
1780	NYSE	VLT	Thu, Sep 9, 1999	6.44	6.50	6.38	6.50
1779	NYSE	VLT	Wed, Sep 8, 1999	6.44	6.44	6.44	6.44
1778	NYSE	VLT	Tue, Sep 7, 1999	6.50	6.63	6.38	6.44
1777	NYSE	VLT	Fri, Sep 3, 1999	6.69	6.69	6.69	6.69
1776	NYSE	VLT	Thu, Sep 2, 1999	6.50	6.69	6.50	6.69
1775	NYSE	VLT	Wed, Sep 1, 1999	6.63	6.69	6.56	6.69
1774	NYSE	VLT	Tue, Aug 31, 1999	6.69	6.69	6.56	6.56
1773	NYSE	VLT	Mon, Aug 30, 1999	6.50	6.63	6.38	6.63
1772	NYSE	VLT	Fri, Aug 27, 1999	6.75	6.75	6.56	6.63
1771	NYSE	VLT	Thu, Aug 26, 1999	6.63	6.63	6.63	6.63
1770	NYSE	VLT	Wed, Aug 25, 1999	6.56	6.75	6.56	6.75
1769	NYSE	VLT	Tue, Aug 24, 1999	6.63	6.63	6.63	6.63
1768	NYSE	VLT	Mon, Aug 23, 1999	6.81	6.81	6.63	6.75
1767	NYSE	VLT	Fri, Aug 20, 1999	6.88	6.88	6.88	6.88
1766	NYSE	VLT	Thu, Aug 19, 1999	6.75	6.88	6.69	6.75
1765	NYSE	VLT	Wed, Aug 18, 1999	6.50	6.81	6.50	6.69
1764	NYSE	VLT	Tue, Aug 17, 1999	6.63	6.63	6.56	6.56
1763	NYSE	VLT	Mon, Aug 16, 1999	6.63	6.81	6.50	6.81
1762	NYSE	VLT	Fri, Aug 13, 1999	6.38	6.75	6.38	6.44
1761	NYSE	VLT	Thu, Aug 12, 1999	6.50	6.50	6.38	6.50
1760	NYSE	VLT	Wed, Aug 11, 1999	6.25	6.50	6.25	6.44
1759	NYSE	VLT	Tue, Aug 10, 1999	6.50	6.50	6.50	6.50
1758	NYSE	VLT	Mon, Aug 9, 1999	6.81	6.81	6.63	6.63
1757	NYSE	VLT	Fri, Aug 6, 1999	6.63	6.75	6.63	6.75
1756	NYSE	VLT	Thu, Aug 5, 1999	6.63	6.88	6.50	6.88
1755	NYSE	VLT	Wed, Aug 4, 1999	6.88	6.88	6.75	6.75
1754	NYSE	VLT	Tue, Aug 3, 1999	7.25	7.25	7.00	7.00
1753	NYSE	VLT	Mon, Aug 2, 1999	7.44	7.50	7.38	7.38
1752	NYSE	VLT	Fri, Jul 30, 1999	7.00	7.50	7.00	7.44
1751	NYSE	VLT	Thu, Jul 29, 1999	6.63	7.25	6.63	7.25
1750	NYSE	VLT	Wed, Jul 28, 1999	6.63	6.88	6.63	6.81
1749	NYSE	VLT	Tue, Jul 27, 1999	6.81	6.88	6.75	6.88
1748	NYSE	VLT	Mon, Jul 26, 1999	6.75	6.75	6.63	6.63
1747	NYSE	VLT	Fri, Jul 23, 1999	6.44	6.63	6.44	6.63
1746	NYSE	VLT	Thu, Jul 22, 1999	6.44	6.50	6.38	6.38
1745	NYSE	VLT	Wed, Jul 21, 1999	6.25	6.50	6.25	6.50
1744	NYSE	VLT	Tue, Jul 20, 1999	5.63	6.75	5.50	6.00
1743	NYSE	VLT	Mon, Jul 19, 1999	5.38	5.63	5.38	5.63
1742	NYSE	VLT	Fri, Jul 16, 1999	5.38	5.50	5.38	5.50
1741	NYSE	VLT	Thu, Jul 15, 1999	5.50	5.50	5.38	5.50
1740	NYSE	VLT	Wed, Jul 14, 1999	5.38	5.50	5.25	5.25
1739	NYSE	VLT	Tue, Jul 13, 1999	5.38	5.38	5.25	5.25
1738	NYSE	VLT	Mon, Jul 12, 1999	5.50	5.50	5.38	5.38
1737	NYSE	VLT	Fri, Jul 9, 1999	5.63	5.75	5.50	5.50
1736	NYSE	VLT	Thu, Jul 8, 1999	5.50	5.63	5.50	5.50
1735	NYSE	VLT	Wed, Jul 7, 1999	5.63	5.63	5.56	5.63
1734	NYSE	VLT	Tue, Jul 6, 1999	5.56	5.56	5.50	5.50
1733	NYSE	VLT	Fri, Jul 2, 1999	5.75	5.75	5.63	5.63
1732	NYSE	VLT	Thu, Jul 1, 1999	5.75	5.75	5.63	5.63
1731	NYSE	VLT	Wed, Jun 30, 1999	5.38	5.75	5.38	5.75
1730	NYSE	VLT	Tue, Jun 29, 1999	5.38	5.63	5.38	5.50
1729	NYSE	VLT	Fri, Jun 25, 1999	5.50	5.50	5.50	5.50
1728	NYSE	VLT	Thu, Jun 24, 1999	5.50	5.50	5.38	5.38
1727	NYSE	VLT	Wed, Jun 23, 1999	5.50	5.50	5.50	5.50
1726	NYSE	VLT	Tue, Jun 22, 1999	5.63	5.75	5.63	5.75
1725	NYSE	VLT	Mon, Jun 21, 1999	5.75	5.75	5.75	5.75
1724	NYSE	VLT	Fri, Jun 18, 1999	5.38	5.75	5.38	5.75
1723	NYSE	VLT	Thu, Jun 17, 1999	5.44	5.50	5.31	5.50
1722	NYSE	VLT	Wed, Jun 16, 1999	5.63	5.63	5.50	5.50
1721	NYSE	VLT	Tue, Jun 15, 1999	5.63	5.75	5.63	5.69
1720	NYSE	VLT	Mon, Jun 14, 1999	5.50	5.50	5.50	5.50
1719	NYSE	VLT	Fri, Jun 11, 1999	5.50	5.63	5.50	5.63
1718	NYSE	VLT	Thu, Jun 10, 1999	5.44	5.50	5.31	5.50
1717	NYSE	VLT	Wed, Jun 9, 1999	5.31	5.44	5.31	5.44
1716	NYSE	VLT	Tue, Jun 8, 1999	5.25	5.38	5.25	5.25
1715	NYSE	VLT	Mon, Jun 7, 1999	5.25	5.38	5.13	5.38
1714	NYSE	VLT	Fri, Jun 4, 1999	5.25	5.38	5.25	5.38
1713	NYSE	VLT	Thu, Jun 3, 1999	5.00	5.13	5.00	5.13
1712	NYSE	VLT	Wed, Jun 2, 1999	5.25	5.38	5.19	5.19
1711	NYSE	VLT	Tue, Jun 1, 1999	5.31	5.31	5.25	5.25
1710	NYSE	VLT	Fri, May 28, 1999	5.38	5.38	5.31	5.31
1709	NYSE	VLT	Thu, May 27, 1999	5.63	5.63	5.38	5.38
1708	NYSE	VLT	Wed, May 26, 1999	5.50	5.69	5.25	5.31
1707	NYSE	VLT	Tue, May 25, 1999	5.31	5.31	5.31	5.31
1706	NYSE	VLT	Mon, May 24, 1999	5.25	5.25	5.25	5.25
1705	NYSE	VLT	Fri, May 21, 1999	5.63	5.88	5.38	5.38
1704	NYSE	VLT	Thu, May 20, 1999	5.00	5.63	5.00	5.50
1703	NYSE	VLT	Wed, May 19, 1999	5.13	5.13	4.88	4.88
1702	NYSE	VLT	Tue, May 18, 1999	5.13	5.13	5.13	5.13
1701	NYSE	VLT	Mon, May 17, 1999	5.13	5.13	5.13	5.13
1700	NYSE	VLT	Fri, May 14, 1999	5.50	5.50	5.25	5.25
1699	NYSE	VLT	Thu, May 13, 1999	5.13	5.50	5.13	5.50
1698	NYSE	VLT	Wed, May 12, 1999	5.13	5.13	5.13	5.13
1697	NYSE	VLT	Tue, May 11, 1999	5.00	5.13	5.00	5.00
1696	NYSE	VLT	Mon, May 10, 1999	5.00	5.13	5.00	5.13
1695	NYSE	VLT	Fri, May 7, 1999	5.13	5.13	5.00	5.06
1694	NYSE	VLT	Thu, May 6, 1999	5.00	5.00	5.00	5.00
1693	NYSE	VLT	Wed, May 5, 1999	5.13	5.13	4.88	4.88
1692	NYSE	VLT	Tue, May 4, 1999	4.94	5.13	4.94	5.06
1691	NYSE	VLT	Mon, May 3, 1999	4.94	5.00	4.81	5.00
1690	NYSE	VLT	Fri, Apr 30, 1999	4.94	5.00	4.88	4.94
1689	NYSE	VLT	Thu, Apr 29, 1999	4.94	4.94	4.88	4.94
1688	NYSE	VLT	Wed, Apr 28, 1999	4.88	5.00	4.88	4.88
1687	NYSE	VLT	Tue, Apr 27, 1999	4.81	5.00	4.63	5.00
1686	NYSE	VLT	Mon, Apr 26, 1999	4.75	4.94	4.75	4.88
1685	NYSE	VLT	Fri, Apr 23, 1999	5.00	5.06	4.94	5.00
1684	NYSE	VLT	Thu, Apr 22, 1999	4.94	5.00	4.75	4.94
1683	NYSE	VLT	Wed, Apr 21, 1999	5.00	5.00	4.75	4.88
1682	NYSE	VLT	Tue, Apr 20, 1999	5.25	5.25	5.06	5.06
1681	NYSE	VLT	Mon, Apr 19, 1999	5.25	5.38	5.13	5.13
1680	NYSE	VLT	Fri, Apr 16, 1999	5.50	5.50	4.88	5.25
1679	NYSE	VLT	Thu, Apr 15, 1999	4.00	5.88	4.00	5.25
1678	NYSE	VLT	Wed, Apr 14, 1999	3.13	3.13	3.13	3.13
1677	NYSE	VLT	Tue, Apr 13, 1999	3.13	3.13	3.13	3.13
1676	NYSE	VLT	Mon, Apr 12, 1999	3.19	3.19	3.19	3.19
1675	NYSE	VLT	Fri, Apr 9, 1999	3.13	3.19	3.00	3.06
1674	NYSE	VLT	Thu, Apr 8, 1999	3.06	3.13	3.00	3.00
1673	NYSE	VLT	Wed, Apr 7, 1999	3.19	3.19	3.19	3.19
1672	NYSE	VLT	Tue, Apr 6, 1999	3.13	3.25	3.13	3.13
1671	NYSE	VLT	Mon, Apr 5, 1999	2.94	3.13	2.94	3.13
1670	NYSE	VLT	Thu, Apr 1, 1999	2.88	3.13	2.88	3.13
1669	NYSE	VLT	Wed, Mar 31, 1999	3.13	3.13	2.88	2.88
1668	NYSE	VLT	Tue, Mar 30, 1999	3.06	3.25	3.06	3.25
1667	NYSE	VLT	Mon, Mar 29, 1999	3.13	3.13	3.06	3.06
1666	NYSE	VLT	Fri, Mar 26, 1999	3.13	3.13	3.13	3.13
1665	NYSE	VLT	Thu, Mar 25, 1999	3.25	3.25	3.13	3.13
1664	NYSE	VLT	Wed, Mar 24, 1999	3.25	3.38	3.25	3.38
1663	NYSE	VLT	Tue, Mar 23, 1999	3.38	3.38	3.25	3.25
1662	NYSE	VLT	Mon, Mar 22, 1999	3.25	3.38	3.25	3.25
1661	NYSE	VLT	Fri, Mar 19, 1999	3.19	3.44	3.19	3.25
1660	NYSE	VLT	Thu, Mar 18, 1999	3.13	3.25	3.13	3.25
1659	NYSE	VLT	Wed, Mar 17, 1999	3.38	3.38	3.19	3.25
1658	NYSE	VLT	Tue, Mar 16, 1999	3.50	3.50	3.38	3.50
1657	NYSE	VLT	Mon, Mar 15, 1999	3.50	3.50	3.38	3.44
1656	NYSE	VLT	Fri, Mar 12, 1999	3.63	3.63	3.50	3.50
1655	NYSE	VLT	Thu, Mar 11, 1999	3.63	3.63	3.63	3.63
1654	NYSE	VLT	Wed, Mar 10, 1999	3.50	3.63	3.50	3.63
1653	NYSE	VLT	Tue, Mar 9, 1999	3.56	3.69	3.56	3.69
1652	NYSE	VLT	Mon, Mar 8, 1999	3.63	3.69	3.63	3.69
1651	NYSE	VLT	Fri, Mar 5, 1999	3.50	3.56	3.50	3.50
1650	NYSE	VLT	Thu, Mar 4, 1999	3.44	3.63	3.44	3.50
1649	NYSE	VLT	Wed, Mar 3, 1999	3.25	3.38	3.25	3.25
1648	NYSE	VLT	Tue, Mar 2, 1999	3.38	3.38	3.25	3.25
1647	NYSE	VLT	Mon, Mar 1, 1999	3.38	3.38	3.25	3.25
1646	NYSE	VLT	Fri, Feb 26, 1999	3.50	3.56	3.50	3.50
1645	NYSE	VLT	Thu, Feb 25, 1999	3.63	3.75	3.50	3.50
1644	NYSE	VLT	Tue, Feb 23, 1999	3.56	3.69	3.56	3.69
1643	NYSE	VLT	Mon, Feb 22, 1999	3.63	3.63	3.50	3.50
1642	NYSE	VLT	Fri, Feb 19, 1999	3.63	3.63	3.50	3.50
1641	NYSE	VLT	Thu, Feb 18, 1999	3.75	3.75	3.75	3.75
1640	NYSE	VLT	Wed, Feb 17, 1999	3.75	4.00	3.75	3.88
1639	NYSE	VLT	Tue, Feb 16, 1999	4.00	4.00	3.75	4.00
1638	NYSE	VLT	Wed, Feb 10, 1999	4.00	4.00	4.00	4.00
1637	NYSE	VLT	Tue, Feb 9, 1999	3.88	4.13	3.88	4.13
1636	NYSE	VLT	Mon, Feb 8, 1999	3.63	3.63	3.63	3.63
1635	NYSE	VLT	Fri, Feb 5, 1999	3.88	3.88	3.88	3.88
1634	NYSE	VLT	Thu, Feb 4, 1999	3.88	3.88	3.88	3.88
1633	NYSE	VLT	Wed, Feb 3, 1999	4.25	4.25	4.00	4.00
1632	NYSE	VLT	Tue, Feb 2, 1999	4.25	4.38	4.25	4.38
1631	NYSE	VLT	Mon, Feb 1, 1999	4.50	4.50	4.50	4.50
1630	NYSE	VLT	Fri, Jan 29, 1999	4.50	4.50	4.50	4.50
1629	NYSE	VLT	Thu, Jan 28, 1999	4.63	4.63	4.50	4.63
1628	NYSE	VLT	Wed, Jan 27, 1999	4.50	4.63	4.50	4.63
1627	NYSE	VLT	Tue, Jan 26, 1999	4.50	4.50	4.38	4.50
1626	NYSE	VLT	Mon, Jan 25, 1999	4.50	4.50	4.31	4.50
1625	NYSE	VLT	Fri, Jan 22, 1999	4.13	4.38	4.13	4.25
1624	NYSE	VLT	Thu, Jan 21, 1999	4.13	4.13	4.13	4.13
1623	NYSE	VLT	Tue, Jan 19, 1999	4.38	4.38	4.13	4.25
1622	NYSE	VLT	Fri, Jan 15, 1999	4.50	4.50	4.50	4.50
1621	NYSE	VLT	Thu, Jan 14, 1999	4.38	4.50	4.19	4.50
1620	NYSE	VLT	Wed, Jan 13, 1999	4.50	4.50	4.13	4.13
1619	NYSE	VLT	Tue, Jan 12, 1999	4.44	4.50	4.38	4.50
1618	NYSE	VLT	Mon, Jan 11, 1999	4.50	4.50	4.38	4.38
1617	NYSE	VLT	Fri, Jan 8, 1999	4.25	4.50	4.25	4.38
1616	NYSE	VLT	Thu, Jan 7, 1999	3.94	4.25	3.88	4.19
1615	NYSE	VLT	Wed, Jan 6, 1999	3.63	3.75	3.63	3.75
1614	NYSE	VLT	Tue, Jan 5, 1999	3.50	3.50	3.50	3.50
1613	NYSE	VLT	Mon, Jan 4, 1999	3.56	3.63	3.56	3.63
1612	NYSE	VLT	Thu, Dec 31, 1998	3.31	3.63	3.25	3.56
1611	NYSE	VLT	Wed, Dec 30, 1998	3.38	3.63	3.31	3.31
1610	NYSE	VLT	Tue, Dec 29, 1998	3.56	3.75	3.50	3.50
1609	NYSE	VLT	Mon, Dec 28, 1998	3.50	3.63	3.50	3.56
1608	NYSE	VLT	Thu, Dec 24, 1998	3.50	3.69	3.50	3.50
1607	NYSE	VLT	Wed, Dec 23, 1998	3.50	3.56	3.38	3.50
1606	NYSE	VLT	Tue, Dec 22, 1998	3.25	3.50	3.00	3.38
1605	NYSE	VLT	Mon, Dec 21, 1998	3.31	3.31	3.13	3.13
1604	NYSE	VLT	Fri, Dec 18, 1998	3.31	3.31	3.13	3.25
1603	NYSE	VLT	Thu, Dec 17, 1998	3.38	3.44	3.19	3.38
1602	NYSE	VLT	Wed, Dec 16, 1998	3.19	3.44	3.19	3.38
1601	NYSE	VLT	Tue, Dec 15, 1998	3.25	3.38	3.25	3.38
1600	NYSE	VLT	Mon, Dec 14, 1998	3.25	3.25	3.13	3.25
1599	NYSE	VLT	Fri, Dec 11, 1998	3.38	3.38	3.38	3.38
1598	NYSE	VLT	Thu, Dec 10, 1998	3.50	3.50	3.38	3.38
1597	NYSE	VLT	Wed, Dec 9, 1998	3.63	3.63	3.50	3.50
1596	NYSE	VLT	Tue, Dec 8, 1998	3.63	3.69	3.63	3.69
1595	NYSE	VLT	Mon, Dec 7, 1998	3.63	3.69	3.63	3.69
1594	NYSE	VLT	Fri, Dec 4, 1998	3.63	3.63	3.63	3.63
1593	NYSE	VLT	Thu, Dec 3, 1998	3.63	3.69	3.63	3.63
1592	NYSE	VLT	Wed, Dec 2, 1998	3.63	3.75	3.63	3.63
1591	NYSE	VLT	Tue, Dec 1, 1998	3.50	3.63	3.50	3.63
1590	NYSE	VLT	Mon, Nov 30, 1998	3.75	3.88	3.63	3.63
1589	NYSE	VLT	Fri, Nov 27, 1998	3.75	3.88	3.63	3.75
1588	NYSE	VLT	Wed, Nov 25, 1998	3.75	3.81	3.63	3.75
1587	NYSE	VLT	Tue, Nov 24, 1998	3.75	3.75	3.63	3.63
1586	NYSE	VLT	Mon, Nov 23, 1998	3.63	3.75	3.63	3.75
1585	NYSE	VLT	Fri, Nov 20, 1998	3.75	3.81	3.75	3.75
1584	NYSE	VLT	Thu, Nov 19, 1998	3.75	3.75	3.75	3.75
1583	NYSE	VLT	Wed, Nov 18, 1998	3.94	3.94	3.81	3.88
1582	NYSE	VLT	Tue, Nov 17, 1998	4.13	4.13	3.75	3.94
1581	NYSE	VLT	Mon, Nov 16, 1998	3.88	3.88	3.88	3.88
1580	NYSE	VLT	Fri, Nov 13, 1998	4.00	4.00	4.00	4.00
1579	NYSE	VLT	Thu, Nov 12, 1998	3.81	4.00	3.81	4.00
1578	NYSE	VLT	Wed, Nov 11, 1998	3.88	3.88	3.81	3.81
1577	NYSE	VLT	Tue, Nov 10, 1998	3.88	4.00	3.88	4.00
1576	NYSE	VLT	Mon, Nov 9, 1998	4.00	4.00	4.00	4.00
1575	NYSE	VLT	Fri, Nov 6, 1998	3.75	4.00	3.75	4.00
1574	NYSE	VLT	Thu, Nov 5, 1998	4.13	4.13	3.75	3.75
1573	NYSE	VLT	Wed, Nov 4, 1998	4.13	4.13	4.00	4.00
1572	NYSE	VLT	Tue, Nov 3, 1998	4.19	4.19	4.00	4.06
1571	NYSE	VLT	Mon, Nov 2, 1998	3.69	4.19	3.63	4.06
1570	NYSE	VLT	Fri, Oct 30, 1998	3.63	3.94	3.63	3.88
1569	NYSE	VLT	Thu, Oct 29, 1998	3.50	3.63	3.50	3.63
1568	NYSE	VLT	Wed, Oct 28, 1998	3.63	3.63	3.63	3.63
1567	NYSE	VLT	Tue, Oct 27, 1998	3.50	3.63	3.50	3.63
1566	NYSE	VLT	Mon, Oct 26, 1998	3.69	3.69	3.50	3.56
1565	NYSE	VLT	Fri, Oct 23, 1998	3.38	3.69	3.38	3.69
1564	NYSE	VLT	Thu, Oct 22, 1998	3.50	3.50	3.38	3.50
1563	NYSE	VLT	Wed, Oct 21, 1998	3.75	3.75	3.50	3.50
1562	NYSE	VLT	Tue, Oct 20, 1998	3.69	3.75	3.69	3.75
1561	NYSE	VLT	Mon, Oct 19, 1998	3.63	3.69	3.63	3.69
1560	NYSE	VLT	Fri, Oct 16, 1998	3.25	3.56	3.25	3.50
1559	NYSE	VLT	Thu, Oct 15, 1998	3.31	3.50	3.13	3.17
1558	NYSE	VLT	Wed, Oct 14, 1998	3.50	3.50	3.50	3.50
1557	NYSE	VLT	Tue, Oct 13, 1998	3.50	3.50	3.25	3.38
1556	NYSE	VLT	Mon, Oct 12, 1998	3.69	3.75	3.50	3.56
1555	NYSE	VLT	Fri, Oct 9, 1998	3.50	3.69	3.50	3.50
1554	NYSE	VLT	Thu, Oct 8, 1998	3.75	3.94	3.50	3.50
1553	NYSE	VLT	Wed, Oct 7, 1998	3.94	4.00	3.81	4.00
1552	NYSE	VLT	Tue, Oct 6, 1998	3.94	3.94	3.94	3.94
1551	NYSE	VLT	Mon, Oct 5, 1998	4.00	4.00	4.00	4.00
1550	NYSE	VLT	Fri, Oct 2, 1998	4.00	4.00	4.00	4.00
1549	NYSE	VLT	Thu, Oct 1, 1998	4.38	4.38	4.13	4.13
1548	NYSE	VLT	Wed, Sep 30, 1998	4.25	4.38	4.25	4.38
1547	NYSE	VLT	Tue, Sep 29, 1998	4.25	4.25	4.13	4.25
1546	NYSE	VLT	Mon, Sep 28, 1998	3.88	4.38	3.88	4.38
1545	NYSE	VLT	Fri, Sep 25, 1998	3.75	4.00	3.75	4.00
1544	NYSE	VLT	Thu, Sep 24, 1998	4.13	4.13	3.63	3.63
1543	NYSE	VLT	Wed, Sep 23, 1998	3.75	4.38	3.75	4.38
1542	NYSE	VLT	Tue, Sep 22, 1998	3.75	3.75	3.75	3.75
1541	NYSE	VLT	Mon, Sep 21, 1998	3.88	3.88	3.63	3.88
1540	NYSE	VLT	Fri, Sep 18, 1998	4.00	4.13	3.88	4.13
1539	NYSE	VLT	Thu, Sep 17, 1998	3.88	3.88	3.88	3.88
1538	NYSE	VLT	Wed, Sep 16, 1998	4.00	4.00	3.88	3.88
1537	NYSE	VLT	Tue, Sep 15, 1998	4.13	4.13	4.00	4.00
1536	NYSE	VLT	Mon, Sep 14, 1998	3.88	4.25	3.88	4.13
1535	NYSE	VLT	Fri, Sep 11, 1998	4.06	4.06	3.75	3.75
1534	NYSE	VLT	Thu, Sep 10, 1998	4.13	4.13	4.00	4.13
1533	NYSE	VLT	Wed, Sep 9, 1998	4.00	4.25	4.00	4.13
1532	NYSE	VLT	Tue, Sep 8, 1998	4.00	4.13	4.00	4.13
1531	NYSE	VLT	Fri, Sep 4, 1998	4.25	4.25	4.00	4.13
1530	NYSE	VLT	Thu, Sep 3, 1998	4.13	4.38	4.00	4.38
1529	NYSE	VLT	Wed, Sep 2, 1998	4.38	4.38	4.25	4.25
1528	NYSE	VLT	Tue, Sep 1, 1998	4.06	4.19	4.00	4.19
1527	NYSE	VLT	Mon, Aug 31, 1998	4.63	4.63	4.06	4.06
1526	NYSE	VLT	Fri, Aug 28, 1998	4.50	4.75	4.50	4.50
1525	NYSE	VLT	Thu, Aug 27, 1998	4.25	4.63	4.00	4.63
1524	NYSE	VLT	Wed, Aug 26, 1998	4.88	4.88	4.25	4.50
1523	NYSE	VLT	Tue, Aug 25, 1998	5.13	5.13	4.75	4.75
1522	NYSE	VLT	Fri, Aug 21, 1998	5.00	5.25	5.00	5.25
1521	NYSE	VLT	Thu, Aug 20, 1998	5.25	5.25	4.88	5.13
1520	NYSE	VLT	Wed, Aug 19, 1998	5.25	5.38	5.13	5.38
1519	NYSE	VLT	Tue, Aug 18, 1998	5.69	5.69	5.38	5.50
1518	NYSE	VLT	Mon, Aug 17, 1998	5.81	5.81	5.69	5.69
1517	NYSE	VLT	Fri, Aug 14, 1998	5.88	5.88	5.75	5.75
1516	NYSE	VLT	Thu, Aug 13, 1998	5.75	6.00	5.75	6.00
1515	NYSE	VLT	Wed, Aug 12, 1998	5.38	5.63	5.38	5.63
1514	NYSE	VLT	Tue, Aug 11, 1998	5.31	5.31	5.13	5.25
1513	NYSE	VLT	Mon, Aug 10, 1998	5.63	5.63	5.44	5.44
1512	NYSE	VLT	Fri, Aug 7, 1998	5.75	5.75	5.75	5.75
1511	NYSE	VLT	Thu, Aug 6, 1998	5.88	5.88	5.63	5.63
1510	NYSE	VLT	Wed, Aug 5, 1998	6.19	6.19	5.75	5.75
1509	NYSE	VLT	Tue, Aug 4, 1998	6.25	6.25	6.13	6.13
1508	NYSE	VLT	Mon, Aug 3, 1998	6.00	6.50	6.00	6.50
1507	NYSE	VLT	Fri, Jul 31, 1998	6.38	6.38	5.88	6.00
1506	NYSE	VLT	Thu, Jul 30, 1998	6.50	6.50	6.38	6.38
1505	NYSE	VLT	Wed, Jul 29, 1998	6.63	6.63	6.50	6.50
1504	NYSE	VLT	Tue, Jul 28, 1998	6.88	6.88	6.63	6.63
1503	NYSE	VLT	Mon, Jul 27, 1998	6.75	6.75	6.63	6.63
1502	NYSE	VLT	Fri, Jul 24, 1998	6.94	6.94	6.75	6.75
1501	NYSE	VLT	Thu, Jul 23, 1998	6.88	6.88	6.75	6.88
1500	NYSE	VLT	Wed, Jul 22, 1998	6.88	6.88	6.88	6.88
1499	NYSE	VLT	Tue, Jul 21, 1998	7.00	7.00	7.00	7.00
1498	NYSE	VLT	Mon, Jul 20, 1998	7.06	7.06	7.00	7.00
1497	NYSE	VLT	Fri, Jul 17, 1998	7.13	7.13	7.13	7.13
1496	NYSE	VLT	Thu, Jul 16, 1998	7.19	7.19	7.13	7.13
1495	NYSE	VLT	Wed, Jul 15, 1998	7.13	7.13	7.06	7.06
1494	NYSE	VLT	Tue, Jul 14, 1998	7.13	7.25	7.06	7.06
1493	NYSE	VLT	Mon, Jul 13, 1998	7.25	7.38	7.25	7.25
1492	NYSE	VLT	Fri, Jul 10, 1998	7.38	7.50	7.38	7.38
1491	NYSE	VLT	Thu, Jul 9, 1998	7.25	7.25	7.13	7.13
1490	NYSE	VLT	Wed, Jul 8, 1998	7.00	7.38	7.00	7.38
1489	NYSE	VLT	Tue, Jul 7, 1998	7.38	7.38	7.00	7.00
1488	NYSE	VLT	Mon, Jul 6, 1998	7.38	7.38	7.25	7.25
1487	NYSE	VLT	Thu, Jul 2, 1998	7.25	7.50	7.25	7.50
1486	NYSE	VLT	Tue, Jun 30, 1998	7.00	7.38	7.00	7.38
1485	NYSE	VLT	Mon, Jun 29, 1998	7.50	7.50	7.38	7.38
1484	NYSE	VLT	Fri, Jun 26, 1998	7.63	7.63	7.50	7.50
1483	NYSE	VLT	Wed, Jun 24, 1998	7.63	7.75	7.63	7.75
1482	NYSE	VLT	Tue, Jun 23, 1998	7.63	7.75	7.63	7.69
1481	NYSE	VLT	Mon, Jun 22, 1998	7.50	7.50	7.50	7.50
1480	NYSE	VLT	Thu, Jun 18, 1998	7.50	7.50	7.50	7.50
1479	NYSE	VLT	Wed, Jun 17, 1998	7.50	7.50	7.50	7.50
1478	NYSE	VLT	Tue, Jun 16, 1998	7.50	7.50	7.50	7.50
1477	NYSE	VLT	Mon, Jun 15, 1998	7.50	7.50	7.50	7.50
1476	NYSE	VLT	Fri, Jun 12, 1998	7.50	7.50	7.50	7.50
1475	NYSE	VLT	Thu, Jun 11, 1998	7.50	7.50	7.50	7.50
1474	NYSE	VLT	Wed, Jun 10, 1998	7.75	7.75	7.63	7.63
1473	NYSE	VLT	Tue, Jun 9, 1998	7.56	7.88	7.56	7.63
1472	NYSE	VLT	Mon, Jun 8, 1998	7.63	7.63	7.56	7.56
1471	NYSE	VLT	Fri, Jun 5, 1998	7.50	7.50	7.50	7.50
1470	NYSE	VLT	Thu, Jun 4, 1998	7.38	7.38	7.38	7.38
1469	NYSE	VLT	Wed, Jun 3, 1998	7.44	7.50	7.38	7.50
1468	NYSE	VLT	Tue, Jun 2, 1998	7.38	7.50	7.38	7.44
1467	NYSE	VLT	Mon, Jun 1, 1998	7.38	7.63	7.38	7.38
1466	NYSE	VLT	Fri, May 29, 1998	7.38	7.38	7.38	7.38
1465	NYSE	VLT	Thu, May 28, 1998	7.31	7.31	7.31	7.31
1464	NYSE	VLT	Wed, May 27, 1998	7.25	7.31	7.25	7.31
1463	NYSE	VLT	Tue, May 26, 1998	7.38	7.38	7.38	7.38
1462	NYSE	VLT	Fri, May 22, 1998	7.38	7.38	7.38	7.38
1461	NYSE	VLT	Thu, May 21, 1998	7.38	7.38	7.38	7.38
1460	NYSE	VLT	Wed, May 20, 1998	7.38	7.38	7.38	7.38
1459	NYSE	VLT	Tue, May 19, 1998	7.38	7.38	7.38	7.38
1458	NYSE	VLT	Mon, May 18, 1998	7.50	7.50	7.38	7.38
1457	NYSE	VLT	Fri, May 15, 1998	7.63	7.63	7.63	7.63
1456	NYSE	VLT	Thu, May 14, 1998	7.50	7.75	7.50	7.63
1455	NYSE	VLT	Wed, May 13, 1998	7.63	7.63	7.63	7.63
1454	NYSE	VLT	Tue, May 12, 1998	7.63	7.75	7.63	7.75
1453	NYSE	VLT	Mon, May 11, 1998	7.63	7.69	7.50	7.63
1452	NYSE	VLT	Fri, May 8, 1998	7.63	7.75	7.63	7.75
1451	NYSE	VLT	Thu, May 7, 1998	7.75	7.75	7.63	7.63
1450	NYSE	VLT	Wed, May 6, 1998	7.69	7.75	7.63	7.63
1449	NYSE	VLT	Tue, May 5, 1998	7.75	7.75	7.69	7.69
1448	NYSE	VLT	Mon, May 4, 1998	7.69	7.75	7.69	7.75
1447	NYSE	VLT	Fri, May 1, 1998	7.69	7.81	7.69	7.81
1446	NYSE	VLT	Thu, Apr 30, 1998	7.88	7.88	7.63	7.75
1445	NYSE	VLT	Wed, Apr 29, 1998	7.75	7.88	7.75	7.88
1444	NYSE	VLT	Tue, Apr 28, 1998	7.50	7.75	7.50	7.75
1443	NYSE	VLT	Mon, Apr 27, 1998	7.75	7.75	7.38	7.50
1442	NYSE	VLT	Fri, Apr 24, 1998	7.50	7.63	7.50	7.63
1441	NYSE	VLT	Thu, Apr 23, 1998	7.63	7.63	7.50	7.50
1440	NYSE	VLT	Wed, Apr 22, 1998	7.44	7.75	7.38	7.75
1439	NYSE	VLT	Tue, Apr 21, 1998	7.38	7.50	7.38	7.50
1438	NYSE	VLT	Mon, Apr 20, 1998	7.63	7.75	7.63	7.75
1437	NYSE	VLT	Fri, Apr 17, 1998	7.81	7.88	7.81	7.88
1436	NYSE	VLT	Thu, Apr 16, 1998	7.88	7.88	7.81	7.81
1435	NYSE	VLT	Wed, Apr 15, 1998	7.75	7.75	7.69	7.75
1434	NYSE	VLT	Tue, Apr 14, 1998	7.75	7.88	7.75	7.81
1433	NYSE	VLT	Mon, Apr 13, 1998	8.00	8.00	7.88	8.00
1432	NYSE	VLT	Thu, Apr 9, 1998	7.88	8.00	7.88	7.94
1431	NYSE	VLT	Wed, Apr 8, 1998	7.88	8.00	7.81	8.00
1430	NYSE	VLT	Tue, Apr 7, 1998	7.75	8.00	7.75	8.00
1429	NYSE	VLT	Mon, Apr 6, 1998	7.50	7.88	7.50	7.88
1428	NYSE	VLT	Fri, Apr 3, 1998	7.38	7.63	7.38	7.63
1427	NYSE	VLT	Thu, Apr 2, 1998	7.44	7.50	7.44	7.44
1426	NYSE	VLT	Wed, Apr 1, 1998	7.38	7.50	7.38	7.50
1425	NYSE	VLT	Tue, Mar 31, 1998	7.38	7.50	7.38	7.50
1424	NYSE	VLT	Fri, Mar 27, 1998	7.38	7.63	7.38	7.63
1423	NYSE	VLT	Thu, Mar 26, 1998	7.38	7.50	7.38	7.50
1422	NYSE	VLT	Wed, Mar 25, 1998	7.63	7.63	7.44	7.44
1421	NYSE	VLT	Tue, Mar 24, 1998	7.44	7.50	7.25	7.50
1420	NYSE	VLT	Mon, Mar 23, 1998	7.63	7.63	7.63	7.63
1419	NYSE	VLT	Fri, Mar 20, 1998	7.63	7.63	7.44	7.63
1418	NYSE	VLT	Thu, Mar 19, 1998	7.63	7.63	7.63	7.63
1417	NYSE	VLT	Wed, Mar 18, 1998	7.63	7.63	7.44	7.63
1416	NYSE	VLT	Tue, Mar 17, 1998	7.25	7.75	7.25	7.63
1415	NYSE	VLT	Mon, Mar 16, 1998	7.00	7.13	7.00	7.13
1414	NYSE	VLT	Fri, Mar 13, 1998	7.00	7.00	7.00	7.00
1413	NYSE	VLT	Thu, Mar 12, 1998	7.00	7.00	6.88	6.88
1412	NYSE	VLT	Wed, Mar 11, 1998	6.88	7.13	6.88	7.00
1411	NYSE	VLT	Tue, Mar 10, 1998	6.75	7.00	6.75	6.75
1410	NYSE	VLT	Mon, Mar 9, 1998	6.88	6.88	6.88	6.88
1409	NYSE	VLT	Fri, Mar 6, 1998	7.00	7.13	7.00	7.00
1408	NYSE	VLT	Thu, Mar 5, 1998	7.00	7.06	7.00	7.00
1407	NYSE	VLT	Wed, Mar 4, 1998	6.88	7.13	6.69	7.13
1406	NYSE	VLT	Tue, Mar 3, 1998	7.00	7.00	6.88	6.88
1405	NYSE	VLT	Mon, Mar 2, 1998	7.00	7.00	7.00	7.00
1404	NYSE	VLT	Fri, Feb 27, 1998	7.25	7.25	7.00	7.00
1403	NYSE	VLT	Thu, Feb 26, 1998	7.50	7.50	7.25	7.25
1402	NYSE	VLT	Wed, Feb 25, 1998	7.25	7.50	7.25	7.50
1401	NYSE	VLT	Tue, Feb 24, 1998	7.38	7.38	7.25	7.38
1400	NYSE	VLT	Mon, Feb 23, 1998	7.38	7.38	7.38	7.38
1399	NYSE	VLT	Fri, Feb 20, 1998	7.25	7.44	7.25	7.44
1398	NYSE	VLT	Thu, Feb 19, 1998	7.44	7.44	7.38	7.38
1397	NYSE	VLT	Wed, Feb 18, 1998	7.50	7.50	7.38	7.44
1396	NYSE	VLT	Thu, Feb 12, 1998	7.63	7.63	7.63	7.63
1395	NYSE	VLT	Wed, Feb 11, 1998	7.38	7.56	7.38	7.56
1394	NYSE	VLT	Tue, Feb 10, 1998	7.50	7.50	7.25	7.44
1393	NYSE	VLT	Mon, Feb 9, 1998	7.50	7.63	7.38	7.38
1392	NYSE	VLT	Fri, Feb 6, 1998	7.50	7.50	7.50	7.50
1391	NYSE	VLT	Thu, Feb 5, 1998	7.75	7.75	7.50	7.50
1390	NYSE	VLT	Wed, Feb 4, 1998	7.94	7.94	7.75	7.75
1389	NYSE	VLT	Tue, Feb 3, 1998	8.00	8.00	7.75	8.00
1388	NYSE	VLT	Mon, Feb 2, 1998	7.88	8.00	7.88	8.00
1387	NYSE	VLT	Fri, Jan 30, 1998	7.56	7.88	7.56	7.88
1386	NYSE	VLT	Thu, Jan 29, 1998	7.50	7.69	7.50	7.69
1385	NYSE	VLT	Wed, Jan 28, 1998	7.50	7.63	7.50	7.56
1384	NYSE	VLT	Tue, Jan 27, 1998	7.38	7.50	7.38	7.50
1383	NYSE	VLT	Mon, Jan 26, 1998	7.50	7.50	7.25	7.38
1382	NYSE	VLT	Fri, Jan 23, 1998	7.56	7.56	7.50	7.50
1381	NYSE	VLT	Thu, Jan 22, 1998	7.88	7.94	7.50	7.50
1380	NYSE	VLT	Wed, Jan 21, 1998	8.00	8.00	8.00	8.00
1379	NYSE	VLT	Tue, Jan 20, 1998	7.94	8.13	7.75	8.13
1378	NYSE	VLT	Fri, Jan 16, 1998	8.00	8.00	7.75	7.94
1377	NYSE	VLT	Thu, Jan 15, 1998	7.88	7.94	7.88	7.88
1376	NYSE	VLT	Wed, Jan 14, 1998	7.75	7.75	7.63	7.69
1375	NYSE	VLT	Tue, Jan 13, 1998	8.00	8.00	7.75	7.88
1374	NYSE	VLT	Mon, Jan 12, 1998	7.75	8.00	7.50	8.00
1373	NYSE	VLT	Fri, Jan 9, 1998	7.75	7.81	7.63	7.63
1372	NYSE	VLT	Thu, Jan 8, 1998	7.75	7.75	7.75	7.75
1371	NYSE	VLT	Wed, Jan 7, 1998	7.50	7.63	7.50	7.63
1370	NYSE	VLT	Tue, Jan 6, 1998	7.50	7.75	7.50	7.50
1369	NYSE	VLT	Mon, Jan 5, 1998	7.38	7.50	7.38	7.50
1368	NYSE	VLT	Wed, Dec 31, 1997	7.06	7.50	7.06	7.25
1367	NYSE	VLT	Tue, Dec 30, 1997	7.25	7.25	7.06	7.13
1366	NYSE	VLT	Mon, Dec 29, 1997	7.00	7.00	7.00	7.00
1365	NYSE	VLT	Fri, Dec 26, 1997	7.00	7.06	7.00	7.00
1364	NYSE	VLT	Wed, Dec 24, 1997	7.00	7.00	7.00	7.00
1363	NYSE	VLT	Tue, Dec 23, 1997	7.00	7.00	6.88	6.88
1362	NYSE	VLT	Mon, Dec 22, 1997	6.75	6.94	6.75	6.88
1361	NYSE	VLT	Fri, Dec 19, 1997	7.13	7.13	6.81	6.88
1360	NYSE	VLT	Thu, Dec 18, 1997	7.00	7.25	7.00	7.13
1359	NYSE	VLT	Wed, Dec 17, 1997	7.00	7.25	7.00	7.13
1358	NYSE	VLT	Tue, Dec 16, 1997	6.88	7.25	6.88	7.00
1357	NYSE	VLT	Mon, Dec 15, 1997	7.13	7.13	7.00	7.00
1356	NYSE	VLT	Fri, Dec 12, 1997	7.25	7.38	7.25	7.25
1355	NYSE	VLT	Thu, Dec 11, 1997	7.50	7.50	7.50	7.50
1354	NYSE	VLT	Tue, Dec 9, 1997	7.38	7.50	7.13	7.50
1353	NYSE	VLT	Mon, Dec 8, 1997	7.63	7.63	7.50	7.50
1352	NYSE	VLT	Fri, Dec 5, 1997	7.75	7.75	7.75	7.75
1351	NYSE	VLT	Thu, Dec 4, 1997	7.75	7.75	7.63	7.75
1350	NYSE	VLT	Wed, Dec 3, 1997	8.00	8.00	7.75	7.75
1349	NYSE	VLT	Tue, Dec 2, 1997	8.00	8.00	7.88	7.88
1348	NYSE	VLT	Mon, Dec 1, 1997	8.00	8.25	8.00	8.00
1347	NYSE	VLT	Wed, Nov 26, 1997	8.00	8.25	8.00	8.25
1346	NYSE	VLT	Tue, Nov 25, 1997	8.13	8.13	8.13	8.13
1345	NYSE	VLT	Mon, Nov 24, 1997	8.38	8.38	8.25	8.25
1344	NYSE	VLT	Fri, Nov 21, 1997	8.38	8.50	8.38	8.50
1343	NYSE	VLT	Thu, Nov 20, 1997	7.88	8.50	7.88	8.38
1342	NYSE	VLT	Tue, Nov 18, 1997	8.00	8.00	7.88	7.88
1341	NYSE	VLT	Mon, Nov 17, 1997	8.06	8.13	8.06	8.13
1340	NYSE	VLT	Fri, Nov 14, 1997	8.38	8.38	8.13	8.13
1339	NYSE	VLT	Thu, Nov 13, 1997	8.13	8.19	8.13	8.13
1338	NYSE	VLT	Wed, Nov 12, 1997	8.13	8.13	8.00	8.13
1337	NYSE	VLT	Tue, Nov 11, 1997	8.13	8.13	8.13	8.13
1336	NYSE	VLT	Mon, Nov 10, 1997	8.13	8.19	8.13	8.19
1335	NYSE	VLT	Fri, Nov 7, 1997	7.88	7.94	7.88	7.94
1334	NYSE	VLT	Thu, Nov 6, 1997	8.13	8.19	8.13	8.13
1333	NYSE	VLT	Wed, Nov 5, 1997	8.13	8.19	8.13	8.19
1332	NYSE	VLT	Tue, Nov 4, 1997	8.13	8.13	8.13	8.13
1331	NYSE	VLT	Mon, Nov 3, 1997	8.00	8.25	8.00	8.25
1330	NYSE	VLT	Fri, Oct 31, 1997	7.88	7.88	7.75	7.88
1329	NYSE	VLT	Thu, Oct 30, 1997	7.75	7.88	7.75	7.88
1328	NYSE	VLT	Wed, Oct 29, 1997	7.88	8.00	7.88	8.00
1327	NYSE	VLT	Tue, Oct 28, 1997	7.25	7.88	7.25	7.75
1326	NYSE	VLT	Mon, Oct 27, 1997	8.50	8.63	7.75	7.88
1325	NYSE	VLT	Fri, Oct 24, 1997	8.38	8.63	8.38	8.63
1324	NYSE	VLT	Thu, Oct 23, 1997	8.38	8.44	8.38	8.44
1323	NYSE	VLT	Wed, Oct 22, 1997	8.56	8.56	8.38	8.56
1322	NYSE	VLT	Tue, Oct 21, 1997	8.25	8.69	8.13	8.69
1321	NYSE	VLT	Mon, Oct 20, 1997	8.38	8.50	8.00	8.13
1320	NYSE	VLT	Fri, Oct 17, 1997	8.75	8.75	8.38	8.50
1319	NYSE	VLT	Wed, Oct 15, 1997	8.75	8.75	8.75	8.75
1318	NYSE	VLT	Tue, Oct 14, 1997	9.00	9.00	8.88	8.88
1317	NYSE	VLT	Mon, Oct 13, 1997	9.00	9.00	9.00	9.00
1316	NYSE	VLT	Fri, Oct 10, 1997	8.88	9.00	8.88	8.88
1315	NYSE	VLT	Thu, Oct 9, 1997	8.63	9.06	8.63	8.75
1314	NYSE	VLT	Wed, Oct 8, 1997	8.75	8.88	8.75	8.75
1313	NYSE	VLT	Tue, Oct 7, 1997	8.50	8.75	8.50	8.75
1312	NYSE	VLT	Mon, Oct 6, 1997	8.63	8.75	8.31	8.50
1311	NYSE	VLT	Fri, Oct 3, 1997	9.13	9.13	8.63	8.75
1310	NYSE	VLT	Thu, Oct 2, 1997	9.50	9.69	9.25	9.25
1309	NYSE	VLT	Wed, Oct 1, 1997	9.13	9.63	9.13	9.50
1308	NYSE	VLT	Tue, Sep 30, 1997	8.50	9.00	8.50	9.00
1307	NYSE	VLT	Mon, Sep 29, 1997	8.63	8.75	8.63	8.63
1306	NYSE	VLT	Fri, Sep 26, 1997	8.75	8.75	8.63	8.63
1305	NYSE	VLT	Thu, Sep 25, 1997	8.75	8.75	8.63	8.63
1304	NYSE	VLT	Wed, Sep 24, 1997	8.75	8.75	8.63	8.63
1303	NYSE	VLT	Tue, Sep 23, 1997	8.75	8.75	8.69	8.69
1302	NYSE	VLT	Mon, Sep 22, 1997	8.63	8.75	8.63	8.75
1301	NYSE	VLT	Fri, Sep 19, 1997	8.63	8.75	8.63	8.63
1300	NYSE	VLT	Thu, Sep 18, 1997	8.63	8.75	8.63	8.75
1299	NYSE	VLT	Wed, Sep 17, 1997	8.63	8.63	8.63	8.63
1298	NYSE	VLT	Tue, Sep 16, 1997	8.75	8.75	8.63	8.75
1297	NYSE	VLT	Mon, Sep 15, 1997	8.75	8.75	8.75	8.75
1296	NYSE	VLT	Fri, Sep 12, 1997	8.63	8.75	8.63	8.75
1295	NYSE	VLT	Thu, Sep 11, 1997	8.50	8.63	8.50	8.63
1294	NYSE	VLT	Wed, Sep 10, 1997	8.50	8.63	8.50	8.50
1293	NYSE	VLT	Tue, Sep 9, 1997	8.50	8.50	8.38	8.50
1292	NYSE	VLT	Mon, Sep 8, 1997	8.38	8.50	8.38	8.50
1291	NYSE	VLT	Fri, Sep 5, 1997	8.25	8.38	8.25	8.38
1290	NYSE	VLT	Thu, Sep 4, 1997	8.25	8.38	8.25	8.38
1289	NYSE	VLT	Wed, Sep 3, 1997	8.00	8.63	8.00	8.63
1288	NYSE	VLT	Tue, Sep 2, 1997	8.13	8.13	8.00	8.13
1287	NYSE	VLT	Fri, Aug 29, 1997	8.25	8.38	8.25	8.25
1286	NYSE	VLT	Thu, Aug 28, 1997	8.38	8.38	8.38	8.38
1285	NYSE	VLT	Tue, Aug 26, 1997	8.38	8.38	8.38	8.38
1284	NYSE	VLT	Mon, Aug 25, 1997	8.38	8.50	8.25	8.25
1283	NYSE	VLT	Fri, Aug 22, 1997	8.13	8.25	8.13	8.25
1282	NYSE	VLT	Thu, Aug 21, 1997	8.50	8.50	8.38	8.38
1281	NYSE	VLT	Wed, Aug 20, 1997	8.63	8.63	8.50	8.50
1280	NYSE	VLT	Tue, Aug 19, 1997	8.38	8.88	8.38	8.88
1279	NYSE	VLT	Mon, Aug 18, 1997	8.13	8.50	8.13	8.50
1278	NYSE	VLT	Fri, Aug 15, 1997	8.25	8.38	8.25	8.25
1277	NYSE	VLT	Thu, Aug 14, 1997	8.25	8.38	8.25	8.38
1276	NYSE	VLT	Wed, Aug 13, 1997	8.50	8.63	8.50	8.50
1275	NYSE	VLT	Tue, Aug 12, 1997	8.50	8.75	8.50	8.75
1274	NYSE	VLT	Mon, Aug 11, 1997	8.63	8.75	8.50	8.50
1273	NYSE	VLT	Fri, Aug 8, 1997	8.63	8.88	8.38	8.50
1272	NYSE	VLT	Thu, Aug 7, 1997	8.75	8.75	8.63	8.63
1271	NYSE	VLT	Wed, Aug 6, 1997	8.75	8.75	8.75	8.75
1270	NYSE	VLT	Tue, Aug 5, 1997	8.69	8.88	8.69	8.75
1269	NYSE	VLT	Mon, Aug 4, 1997	8.81	8.81	8.75	8.81
1268	NYSE	VLT	Fri, Aug 1, 1997	8.75	8.81	8.69	8.81
1267	NYSE	VLT	Thu, Jul 31, 1997	8.88	8.88	8.75	8.75
1266	NYSE	VLT	Wed, Jul 30, 1997	8.50	8.75	8.50	8.75
1265	NYSE	VLT	Tue, Jul 29, 1997	8.75	8.75	8.50	8.63
1264	NYSE	VLT	Mon, Jul 28, 1997	8.75	8.75	8.63	8.63
1263	NYSE	VLT	Fri, Jul 25, 1997	8.63	8.63	8.63	8.63
1262	NYSE	VLT	Thu, Jul 24, 1997	8.88	8.88	8.88	8.88
1261	NYSE	VLT	Wed, Jul 23, 1997	8.63	8.88	8.63	8.88
1260	NYSE	VLT	Tue, Jul 22, 1997	8.50	8.50	8.50	8.50
1259	NYSE	VLT	Mon, Jul 21, 1997	8.75	8.75	8.38	8.38
1258	NYSE	VLT	Fri, Jul 18, 1997	8.50	8.75	8.50	8.50
1257	NYSE	VLT	Thu, Jul 17, 1997	9.00	9.00	8.75	8.75
1256	NYSE	VLT	Wed, Jul 16, 1997	9.00	9.00	8.88	8.88
1255	NYSE	VLT	Tue, Jul 15, 1997	9.00	9.00	8.88	9.00
1254	NYSE	VLT	Mon, Jul 14, 1997	8.63	8.88	8.50	8.88
1253	NYSE	VLT	Fri, Jul 11, 1997	8.75	8.94	8.75	8.75
1252	NYSE	VLT	Thu, Jul 10, 1997	9.00	9.00	8.88	8.88
1251	NYSE	VLT	Wed, Jul 9, 1997	8.88	8.88	8.63	8.75
1250	NYSE	VLT	Tue, Jul 8, 1997	8.75	8.75	8.75	8.75
1249	NYSE	VLT	Mon, Jul 7, 1997	8.50	8.88	8.50	8.63
1248	NYSE	VLT	Thu, Jul 3, 1997	8.38	8.63	8.38	8.50
1247	NYSE	VLT	Wed, Jul 2, 1997	8.00	8.25	8.00	8.25
1246	NYSE	VLT	Tue, Jul 1, 1997	8.00	8.13	8.00	8.00
1245	NYSE	VLT	Mon, Jun 30, 1997	8.00	8.00	7.88	7.88
1244	NYSE	VLT	Fri, Jun 27, 1997	7.75	7.88	7.75	7.75
1243	NYSE	VLT	Thu, Jun 26, 1997	8.13	8.25	7.50	7.50
1242	NYSE	VLT	Wed, Jun 25, 1997	7.50	8.50	7.38	8.00
1241	NYSE	VLT	Tue, Jun 24, 1997	7.00	7.38	7.00	7.38
1240	NYSE	VLT	Mon, Jun 23, 1997	6.88	7.00	6.88	7.00
1239	NYSE	VLT	Fri, Jun 20, 1997	6.88	6.88	6.88	6.88
1238	NYSE	VLT	Thu, Jun 19, 1997	7.00	7.00	7.00	7.00
1237	NYSE	VLT	Wed, Jun 18, 1997	6.88	6.88	6.88	6.88
1236	NYSE	VLT	Tue, Jun 17, 1997	7.00	7.00	7.00	7.00
1235	NYSE	VLT	Mon, Jun 16, 1997	7.00	7.06	7.00	7.00
1234	NYSE	VLT	Fri, Jun 13, 1997	7.00	7.13	7.00	7.13
1233	NYSE	VLT	Thu, Jun 12, 1997	7.13	7.25	7.13	7.13
1232	NYSE	VLT	Tue, Jun 10, 1997	7.00	7.00	7.00	7.00
1231	NYSE	VLT	Mon, Jun 9, 1997	7.00	7.00	7.00	7.00
1230	NYSE	VLT	Fri, Jun 6, 1997	7.13	7.13	7.00	7.00
1229	NYSE	VLT	Thu, Jun 5, 1997	7.00	7.00	7.00	7.00
1228	NYSE	VLT	Wed, Jun 4, 1997	7.00	7.00	7.00	7.00
1227	NYSE	VLT	Tue, Jun 3, 1997	7.00	7.00	7.00	7.00
1226	NYSE	VLT	Mon, Jun 2, 1997	7.13	7.13	7.00	7.00
1225	NYSE	VLT	Fri, May 30, 1997	7.13	7.13	7.00	7.13
1224	NYSE	VLT	Thu, May 29, 1997	7.00	7.13	7.00	7.13
1223	NYSE	VLT	Wed, May 28, 1997	7.00	7.00	7.00	7.00
1222	NYSE	VLT	Tue, May 27, 1997	7.00	7.00	7.00	7.00
1221	NYSE	VLT	Fri, May 23, 1997	7.00	7.38	7.00	7.13
1220	NYSE	VLT	Thu, May 22, 1997	7.00	7.00	7.00	7.00
1219	NYSE	VLT	Wed, May 21, 1997	7.13	7.13	7.06	7.13
1218	NYSE	VLT	Tue, May 20, 1997	7.00	7.13	7.00	7.13
1217	NYSE	VLT	Mon, May 19, 1997	7.00	7.13	7.00	7.13
1216	NYSE	VLT	Fri, May 16, 1997	7.25	7.25	6.88	6.88
1215	NYSE	VLT	Thu, May 15, 1997	7.13	7.13	7.00	7.00
1214	NYSE	VLT	Wed, May 14, 1997	7.13	7.13	7.00	7.13
1213	NYSE	VLT	Tue, May 13, 1997	6.75	7.00	6.75	7.00
1212	NYSE	VLT	Mon, May 12, 1997	6.63	6.75	6.63	6.75
1211	NYSE	VLT	Fri, May 9, 1997	6.63	6.75	6.63	6.75
1210	NYSE	VLT	Thu, May 8, 1997	6.88	6.88	6.63	6.63
1209	NYSE	VLT	Tue, May 6, 1997	6.63	6.88	6.63	6.88
1208	NYSE	VLT	Mon, May 5, 1997	6.75	6.88	6.63	6.88
1207	NYSE	VLT	Fri, May 2, 1997	6.63	6.75	6.50	6.75
1206	NYSE	VLT	Thu, May 1, 1997	6.75	6.75	6.38	6.63
1205	NYSE	VLT	Wed, Apr 30, 1997	7.00	7.00	6.75	6.75
1204	NYSE	VLT	Tue, Apr 29, 1997	7.00	7.00	7.00	7.00
1203	NYSE	VLT	Mon, Apr 28, 1997	7.00	7.13	7.00	7.00
1202	NYSE	VLT	Fri, Apr 25, 1997	7.13	7.13	6.88	7.00
1201	NYSE	VLT	Thu, Apr 24, 1997	6.88	7.00	6.88	6.88
1200	NYSE	VLT	Wed, Apr 23, 1997	7.00	7.00	6.63	6.75
1199	NYSE	VLT	Tue, Apr 22, 1997	7.25	7.25	7.13	7.13
1198	NYSE	VLT	Mon, Apr 21, 1997	7.50	7.50	6.88	7.13
1197	NYSE	VLT	Fri, Apr 18, 1997	7.25	7.38	7.25	7.38
1196	NYSE	VLT	Thu, Apr 17, 1997	7.00	7.38	7.00	7.13
1195	NYSE	VLT	Wed, Apr 16, 1997	7.13	7.13	6.88	7.00
1194	NYSE	VLT	Tue, Apr 15, 1997	7.13	7.25	7.00	7.00
1193	NYSE	VLT	Mon, Apr 14, 1997	7.00	7.00	6.88	7.00
1192	NYSE	VLT	Fri, Apr 11, 1997	7.63	7.63	6.88	7.00
1191	NYSE	VLT	Thu, Apr 10, 1997	7.25	7.38	7.25	7.38
1190	NYSE	VLT	Wed, Apr 9, 1997	7.13	7.38	7.13	7.38
1189	NYSE	VLT	Tue, Apr 8, 1997	7.00	7.13	7.00	7.13
1188	NYSE	VLT	Mon, Apr 7, 1997	6.88	7.00	6.88	7.00
1187	NYSE	VLT	Fri, Apr 4, 1997	6.75	6.88	6.75	6.75
1186	NYSE	VLT	Thu, Apr 3, 1997	7.00	7.13	6.75	6.88
1185	NYSE	VLT	Wed, Apr 2, 1997	6.50	7.00	6.50	7.00
1184	NYSE	VLT	Tue, Apr 1, 1997	6.75	6.88	6.38	6.38
1183	NYSE	VLT	Mon, Mar 31, 1997	7.25	7.25	6.75	6.88
1182	NYSE	VLT	Thu, Mar 27, 1997	7.38	7.50	7.25	7.25
1181	NYSE	VLT	Wed, Mar 26, 1997	7.50	7.50	7.25	7.25
1180	NYSE	VLT	Tue, Mar 25, 1997	7.38	7.38	7.38	7.38
1179	NYSE	VLT	Mon, Mar 24, 1997	7.63	7.63	7.38	7.50
1178	NYSE	VLT	Fri, Mar 21, 1997	7.63	7.63	7.38	7.63
1177	NYSE	VLT	Thu, Mar 20, 1997	7.88	7.88	7.63	7.63
1176	NYSE	VLT	Wed, Mar 19, 1997	8.13	8.13	7.75	7.75
1175	NYSE	VLT	Tue, Mar 18, 1997	8.25	8.25	8.13	8.13
1174	NYSE	VLT	Mon, Mar 17, 1997	8.38	8.38	8.13	8.13
1173	NYSE	VLT	Fri, Mar 14, 1997	8.00	8.38	7.88	8.25
1172	NYSE	VLT	Thu, Mar 13, 1997	8.63	8.63	8.00	8.00
1171	NYSE	VLT	Wed, Mar 12, 1997	8.63	8.88	8.63	8.63
1170	NYSE	VLT	Tue, Mar 11, 1997	7.75	9.13	7.75	8.75
1169	NYSE	VLT	Mon, Mar 10, 1997	13.50	13.50	7.50	8.00
1168	NYSE	VLT	Fri, Mar 7, 1997	13.75	13.75	13.38	13.38
1167	NYSE	VLT	Thu, Mar 6, 1997	13.25	13.25	13.00	13.25
1166	NYSE	VLT	Wed, Mar 5, 1997	13.00	13.25	12.75	13.25
1165	NYSE	VLT	Tue, Mar 4, 1997	12.75	14.00	12.75	13.13
1164	NYSE	VLT	Mon, Mar 3, 1997	12.38	12.63	12.38	12.63
1163	NYSE	VLT	Fri, Feb 28, 1997	11.63	12.38	11.50	12.38
1162	NYSE	VLT	Thu, Feb 27, 1997	11.50	11.50	11.38	11.38
1161	NYSE	VLT	Wed, Feb 26, 1997	11.25	11.63	11.25	11.50
1160	NYSE	VLT	Tue, Feb 25, 1997	11.00	11.13	11.00	11.13
1159	NYSE	VLT	Mon, Feb 24, 1997	10.75	10.88	10.75	10.88
1158	NYSE	VLT	Fri, Feb 21, 1997	10.75	11.00	10.75	10.88
1157	NYSE	VLT	Thu, Feb 20, 1997	10.75	11.13	10.75	10.75
1156	NYSE	VLT	Wed, Feb 19, 1997	11.00	11.00	10.75	10.75
1155	NYSE	VLT	Tue, Feb 18, 1997	10.50	10.75	10.38	10.63
1154	NYSE	VLT	Fri, Feb 14, 1997	10.88	10.88	10.50	10.50
1153	NYSE	VLT	Thu, Feb 13, 1997	10.38	10.75	10.38	10.63
1152	NYSE	VLT	Wed, Feb 12, 1997	10.50	10.63	10.38	10.38
1151	NYSE	VLT	Tue, Feb 11, 1997	10.50	10.50	10.38	10.38
1150	NYSE	VLT	Mon, Feb 10, 1997	10.50	10.75	10.38	10.50
1149	NYSE	VLT	Fri, Feb 7, 1997	10.50	10.50	10.25	10.38
1148	NYSE	VLT	Thu, Feb 6, 1997	10.25	10.38	10.25	10.38
1147	NYSE	VLT	Wed, Feb 5, 1997	10.13	10.25	10.13	10.13
1146	NYSE	VLT	Tue, Feb 4, 1997	10.13	10.13	10.00	10.13
1145	NYSE	VLT	Mon, Feb 3, 1997	10.00	10.13	10.00	10.13
1144	NYSE	VLT	Fri, Jan 31, 1997	10.13	10.13	10.00	10.13
1143	NYSE	VLT	Thu, Jan 30, 1997	9.75	10.00	9.75	9.88
1142	NYSE	VLT	Wed, Jan 29, 1997	10.13	10.25	10.00	10.00
1141	NYSE	VLT	Tue, Jan 28, 1997	9.50	10.38	9.50	10.00
1140	NYSE	VLT	Mon, Jan 27, 1997	8.88	9.38	8.88	9.38
1139	NYSE	VLT	Fri, Jan 24, 1997	8.63	9.00	8.63	8.88
1138	NYSE	VLT	Thu, Jan 23, 1997	8.63	8.75	8.63	8.63
1137	NYSE	VLT	Wed, Jan 22, 1997	8.75	8.75	8.63	8.63
1136	NYSE	VLT	Tue, Jan 21, 1997	8.75	8.88	8.63	8.63
1135	NYSE	VLT	Mon, Jan 20, 1997	8.88	8.88	8.63	8.88
1134	NYSE	VLT	Fri, Jan 17, 1997	9.00	9.38	8.75	8.88
1133	NYSE	VLT	Thu, Jan 16, 1997	6.13	7.00	6.13	6.88
1132	NYSE	VLT	Wed, Jan 15, 1997	5.75	5.75	5.50	5.63
1131	NYSE	VLT	Tue, Jan 14, 1997	5.50	5.75	5.50	5.75
1130	NYSE	VLT	Mon, Jan 13, 1997	5.38	5.63	5.38	5.63
1129	NYSE	VLT	Fri, Jan 10, 1997	5.25	5.38	5.13	5.25
1128	NYSE	VLT	Thu, Jan 9, 1997	5.25	5.38	5.25	5.38
1127	NYSE	VLT	Wed, Jan 8, 1997	5.00	5.00	5.00	5.00
1126	NYSE	VLT	Tue, Jan 7, 1997	5.00	5.00	5.00	5.00
1125	NYSE	VLT	Mon, Jan 6, 1997	5.00	5.00	4.88	4.88
1124	NYSE	VLT	Fri, Jan 3, 1997	4.88	5.00	4.88	5.00
1123	NYSE	VLT	Thu, Jan 2, 1997	4.88	4.88	4.88	4.88
1122	NYSE	VLT	Tue, Dec 31, 1996	4.88	5.00	4.88	5.00
1121	NYSE	VLT	Mon, Dec 30, 1996	5.00	5.00	4.75	4.75
1120	NYSE	VLT	Fri, Dec 27, 1996	4.88	4.88	4.88	4.88
1119	NYSE	VLT	Thu, Dec 26, 1996	4.88	4.88	4.88	4.88
1118	NYSE	VLT	Tue, Dec 24, 1996	4.88	5.00	4.88	4.88
1117	NYSE	VLT	Mon, Dec 23, 1996	4.88	4.88	4.88	4.88
1116	NYSE	VLT	Fri, Dec 20, 1996	5.00	5.00	4.88	4.88
1115	NYSE	VLT	Thu, Dec 19, 1996	5.00	5.00	4.88	5.00
1114	NYSE	VLT	Wed, Dec 18, 1996	4.88	5.00	4.88	5.00
1113	NYSE	VLT	Tue, Dec 17, 1996	4.88	5.00	4.88	4.88
1112	NYSE	VLT	Mon, Dec 16, 1996	5.00	5.00	4.88	4.88
1111	NYSE	VLT	Fri, Dec 13, 1996	4.63	5.00	4.63	4.88
1110	NYSE	VLT	Thu, Dec 12, 1996	4.75	4.75	4.75	4.75
1109	NYSE	VLT	Wed, Dec 11, 1996	4.88	5.00	4.75	4.88
1108	NYSE	VLT	Tue, Dec 10, 1996	4.88	5.00	4.88	4.88
1107	NYSE	VLT	Mon, Dec 9, 1996	4.75	4.75	4.75	4.75
1106	NYSE	VLT	Fri, Dec 6, 1996	4.88	4.88	4.75	4.88
1105	NYSE	VLT	Thu, Dec 5, 1996	5.13	5.13	4.88	4.88
1104	NYSE	VLT	Wed, Dec 4, 1996	5.00	5.13	5.00	5.13
1103	NYSE	VLT	Tue, Dec 3, 1996	5.25	5.25	5.25	5.25
1102	NYSE	VLT	Mon, Dec 2, 1996	5.13	5.13	5.13	5.13
1101	NYSE	VLT	Wed, Nov 27, 1996	5.13	5.13	5.13	5.13
1100	NYSE	VLT	Tue, Nov 26, 1996	5.13	5.13	5.13	5.13
1099	NYSE	VLT	Mon, Nov 25, 1996	5.13	5.25	5.00	5.25
1098	NYSE	VLT	Fri, Nov 22, 1996	5.00	5.13	5.00	5.13
1097	NYSE	VLT	Thu, Nov 21, 1996	5.00	5.13	5.00	5.13
1096	NYSE	VLT	Wed, Nov 20, 1996	5.00	5.00	4.94	4.94
1095	NYSE	VLT	Tue, Nov 19, 1996	5.00	5.00	5.00	5.00
1094	NYSE	VLT	Mon, Nov 18, 1996	5.00	5.13	5.00	5.06
1093	NYSE	VLT	Fri, Nov 15, 1996	5.00	5.00	5.00	5.00
1092	NYSE	VLT	Wed, Nov 13, 1996	5.13	5.13	5.00	5.00
1091	NYSE	VLT	Tue, Nov 12, 1996	5.00	5.25	5.00	5.13
1090	NYSE	VLT	Mon, Nov 11, 1996	5.00	5.13	5.00	5.13
1089	NYSE	VLT	Fri, Nov 8, 1996	5.00	5.13	4.88	5.13
1088	NYSE	VLT	Thu, Nov 7, 1996	4.88	4.88	4.75	4.88
1087	NYSE	VLT	Wed, Nov 6, 1996	5.00	5.00	4.94	4.94
1086	NYSE	VLT	Tue, Nov 5, 1996	5.00	5.13	5.00	5.13
1085	NYSE	VLT	Mon, Nov 4, 1996	5.00	5.00	5.00	5.00
1084	NYSE	VLT	Fri, Nov 1, 1996	5.25	5.25	5.00	5.00
1083	NYSE	VLT	Thu, Oct 31, 1996	5.13	5.25	5.13	5.25
1082	NYSE	VLT	Wed, Oct 30, 1996	5.13	5.13	5.13	5.13
1081	NYSE	VLT	Tue, Oct 29, 1996	5.25	5.25	5.25	5.25
1080	NYSE	VLT	Mon, Oct 28, 1996	5.38	5.38	5.25	5.25
1079	NYSE	VLT	Thu, Oct 24, 1996	5.50	5.50	5.38	5.50
1078	NYSE	VLT	Wed, Oct 23, 1996	5.50	5.50	5.50	5.50
1077	NYSE	VLT	Tue, Oct 22, 1996	5.50	5.50	5.50	5.50
1076	NYSE	VLT	Mon, Oct 21, 1996	5.50	5.50	5.50	5.50
1075	NYSE	VLT	Fri, Oct 18, 1996	5.63	5.63	5.50	5.50
1074	NYSE	VLT	Thu, Oct 17, 1996	5.50	5.63	5.50	5.50
1073	NYSE	VLT	Wed, Oct 16, 1996	5.63	5.63	5.50	5.63
1072	NYSE	VLT	Tue, Oct 15, 1996	5.50	5.63	5.50	5.63
1071	NYSE	VLT	Mon, Oct 14, 1996	5.38	5.50	5.38	5.44
1070	NYSE	VLT	Fri, Oct 11, 1996	5.50	5.50	5.38	5.50
1069	NYSE	VLT	Thu, Oct 10, 1996	5.38	5.50	5.38	5.38
1068	NYSE	VLT	Wed, Oct 9, 1996	5.38	5.38	5.38	5.38
1067	NYSE	VLT	Tue, Oct 8, 1996	5.50	5.50	5.50	5.50
1066	NYSE	VLT	Mon, Oct 7, 1996	5.50	5.63	5.50	5.50
1065	NYSE	VLT	Fri, Oct 4, 1996	5.50	5.63	5.38	5.50
1064	NYSE	VLT	Thu, Oct 3, 1996	5.50	5.50	5.38	5.38
1063	NYSE	VLT	Wed, Oct 2, 1996	5.50	5.50	5.50	5.50
1062	NYSE	VLT	Mon, Sep 30, 1996	5.63	5.63	5.50	5.50
1061	NYSE	VLT	Fri, Sep 27, 1996	5.63	5.63	5.63	5.63
1060	NYSE	VLT	Thu, Sep 26, 1996	5.63	5.63	5.50	5.50
1059	NYSE	VLT	Wed, Sep 25, 1996	5.63	5.75	5.63	5.75
1058	NYSE	VLT	Tue, Sep 24, 1996	5.50	5.63	5.50	5.63
1057	NYSE	VLT	Mon, Sep 23, 1996	5.38	5.38	5.38	5.38
1056	NYSE	VLT	Fri, Sep 20, 1996	5.75	5.75	5.50	5.50
1055	NYSE	VLT	Thu, Sep 19, 1996	5.63	5.75	5.63	5.75
1054	NYSE	VLT	Wed, Sep 18, 1996	5.63	5.63	5.50	5.63
1053	NYSE	VLT	Tue, Sep 17, 1996	5.38	5.63	5.38	5.50
1052	NYSE	VLT	Mon, Sep 16, 1996	5.50	5.50	5.38	5.38
1051	NYSE	VLT	Fri, Sep 13, 1996	5.56	5.63	5.50	5.50
1050	NYSE	VLT	Thu, Sep 12, 1996	5.63	5.63	5.56	5.56
1049	NYSE	VLT	Wed, Sep 11, 1996	5.50	5.63	5.50	5.63
1048	NYSE	VLT	Tue, Sep 10, 1996	5.63	5.63	5.50	5.56
1047	NYSE	VLT	Mon, Sep 9, 1996	5.63	5.63	5.50	5.50
1046	NYSE	VLT	Fri, Sep 6, 1996	5.56	5.63	5.56	5.63
1045	NYSE	VLT	Thu, Sep 5, 1996	5.75	5.75	5.69	5.69
1044	NYSE	VLT	Wed, Sep 4, 1996	5.81	5.81	5.63	5.63
1043	NYSE	VLT	Tue, Sep 3, 1996	5.75	5.81	5.75	5.81
1042	NYSE	VLT	Fri, Aug 30, 1996	5.63	5.63	5.63	5.63
1041	NYSE	VLT	Thu, Aug 29, 1996	5.75	5.75	5.63	5.63
1040	NYSE	VLT	Wed, Aug 28, 1996	5.75	5.88	5.63	5.75
1039	NYSE	VLT	Tue, Aug 27, 1996	5.88	5.88	5.75	5.75
1038	NYSE	VLT	Mon, Aug 26, 1996	5.88	5.88	5.88	5.88
1037	NYSE	VLT	Fri, Aug 23, 1996	5.75	5.88	5.75	5.88
1036	NYSE	VLT	Thu, Aug 22, 1996	5.63	5.63	5.63	5.63
1035	NYSE	VLT	Tue, Aug 20, 1996	5.50	5.50	5.50	5.50
1034	NYSE	VLT	Mon, Aug 19, 1996	5.50	5.50	5.50	5.50
1033	NYSE	VLT	Fri, Aug 16, 1996	5.50	5.50	5.50	5.50
1032	NYSE	VLT	Thu, Aug 15, 1996	5.63	5.63	5.50	5.50
1031	NYSE	VLT	Wed, Aug 14, 1996	5.38	5.50	5.38	5.50
1030	NYSE	VLT	Tue, Aug 13, 1996	5.50	5.50	5.50	5.50
1029	NYSE	VLT	Mon, Aug 12, 1996	5.50	5.63	5.50	5.50
1028	NYSE	VLT	Fri, Aug 9, 1996	5.75	5.75	5.50	5.50
1027	NYSE	VLT	Thu, Aug 8, 1996	5.63	5.63	5.50	5.63
1026	NYSE	VLT	Wed, Aug 7, 1996	5.50	5.63	5.50	5.50
1025	NYSE	VLT	Tue, Aug 6, 1996	5.50	5.50	5.50	5.50
1024	NYSE	VLT	Mon, Aug 5, 1996	5.63	5.63	5.38	5.50
1023	NYSE	VLT	Fri, Aug 2, 1996	5.50	5.50	5.50	5.50
1022	NYSE	VLT	Thu, Aug 1, 1996	5.88	5.88	5.63	5.63
1021	NYSE	VLT	Wed, Jul 31, 1996	5.63	5.75	5.63	5.75
1020	NYSE	VLT	Tue, Jul 30, 1996	5.50	5.75	5.50	5.63
1019	NYSE	VLT	Mon, Jul 29, 1996	5.63	5.88	5.63	5.75
1018	NYSE	VLT	Fri, Jul 26, 1996	5.75	5.75	5.50	5.63
1017	NYSE	VLT	Thu, Jul 25, 1996	5.38	5.75	5.38	5.63
1016	NYSE	VLT	Wed, Jul 24, 1996	5.50	5.50	5.25	5.25
1015	NYSE	VLT	Tue, Jul 23, 1996	5.88	5.88	5.50	5.50
1014	NYSE	VLT	Mon, Jul 22, 1996	6.00	6.00	5.75	5.88
1013	NYSE	VLT	Fri, Jul 19, 1996	6.13	6.13	6.00	6.00
1012	NYSE	VLT	Thu, Jul 18, 1996	6.38	6.38	6.25	6.25
1011	NYSE	VLT	Wed, Jul 17, 1996	6.63	6.75	6.50	6.50
1010	NYSE	VLT	Tue, Jul 16, 1996	6.63	6.63	6.25	6.38
1009	NYSE	VLT	Mon, Jul 15, 1996	6.94	6.94	6.75	6.75
1008	NYSE	VLT	Fri, Jul 12, 1996	6.88	6.88	6.88	6.88
1007	NYSE	VLT	Wed, Jul 10, 1996	7.00	7.00	7.00	7.00
1006	NYSE	VLT	Tue, Jul 9, 1996	6.88	6.88	6.88	6.88
1005	NYSE	VLT	Mon, Jul 8, 1996	6.88	6.88	6.75	6.75
1004	NYSE	VLT	Wed, Jul 3, 1996	6.75	6.75	6.75	6.75
1003	NYSE	VLT	Tue, Jul 2, 1996	6.75	6.88	6.63	6.75
1002	NYSE	VLT	Mon, Jul 1, 1996	6.63	6.94	6.63	6.88
1001	NYSE	VLT	Fri, Jun 28, 1996	6.38	6.69	6.38	6.69
1000	NYSE	VLT	Thu, Jun 27, 1996	6.44	6.44	6.25	6.25
999	NYSE	VLT	Wed, Jun 26, 1996	6.38	6.50	6.38	6.44
998	NYSE	VLT	Tue, Jun 25, 1996	7.00	7.00	6.38	6.50
997	NYSE	VLT	Mon, Jun 24, 1996	7.00	7.00	7.00	7.00
996	NYSE	VLT	Fri, Jun 21, 1996	6.88	6.88	6.75	6.88
995	NYSE	VLT	Thu, Jun 20, 1996	6.94	6.94	6.75	6.75
994	NYSE	VLT	Wed, Jun 19, 1996	7.00	7.00	6.88	6.88
993	NYSE	VLT	Tue, Jun 18, 1996	7.00	7.00	7.00	7.00
992	NYSE	VLT	Mon, Jun 17, 1996	7.00	7.00	7.00	7.00
991	NYSE	VLT	Fri, Jun 14, 1996	7.13	7.19	7.00	7.00
990	NYSE	VLT	Thu, Jun 13, 1996	7.13	7.13	7.13	7.13
989	NYSE	VLT	Wed, Jun 12, 1996	7.13	7.25	7.00	7.25
988	NYSE	VLT	Tue, Jun 11, 1996	7.38	7.38	7.13	7.25
987	NYSE	VLT	Mon, Jun 10, 1996	7.38	7.38	7.25	7.25
986	NYSE	VLT	Thu, Jun 6, 1996	7.25	7.38	7.25	7.25
985	NYSE	VLT	Wed, Jun 5, 1996	7.38	7.38	7.38	7.38
984	NYSE	VLT	Tue, Jun 4, 1996	7.38	7.38	7.38	7.38
983	NYSE	VLT	Mon, Jun 3, 1996	7.25	7.38	7.25	7.38
982	NYSE	VLT	Fri, May 31, 1996	7.38	7.50	7.25	7.50
981	NYSE	VLT	Tue, May 28, 1996	7.50	7.50	7.38	7.38
980	NYSE	VLT	Fri, May 24, 1996	7.38	7.38	7.38	7.38
979	NYSE	VLT	Thu, May 23, 1996	7.38	7.38	7.38	7.38
978	NYSE	VLT	Wed, May 22, 1996	7.50	7.50	7.50	7.50
977	NYSE	VLT	Tue, May 21, 1996	7.44	7.50	7.44	7.44
976	NYSE	VLT	Mon, May 20, 1996	7.50	7.50	7.50	7.50
975	NYSE	VLT	Fri, May 17, 1996	7.50	7.63	7.50	7.56
974	NYSE	VLT	Thu, May 16, 1996	7.38	7.44	7.38	7.44
973	NYSE	VLT	Wed, May 15, 1996	7.38	7.38	7.25	7.25
972	NYSE	VLT	Tue, May 14, 1996	7.63	7.63	7.50	7.50
971	NYSE	VLT	Mon, May 13, 1996	7.88	7.88	7.63	7.63
970	NYSE	VLT	Fri, May 10, 1996	7.75	7.88	7.75	7.75
969	NYSE	VLT	Thu, May 9, 1996	7.88	7.88	7.88	7.88
968	NYSE	VLT	Wed, May 8, 1996	8.00	8.00	7.88	7.88
967	NYSE	VLT	Tue, May 7, 1996	8.00	8.13	8.00	8.13
966	NYSE	VLT	Mon, May 6, 1996	8.00	8.00	8.00	8.00
965	NYSE	VLT	Fri, May 3, 1996	8.06	8.06	8.00	8.00
964	NYSE	VLT	Wed, May 1, 1996	8.13	8.13	8.06	8.13
963	NYSE	VLT	Tue, Apr 30, 1996	8.00	8.25	8.00	8.25
962	NYSE	VLT	Mon, Apr 29, 1996	8.13	8.13	8.00	8.00
961	NYSE	VLT	Fri, Apr 26, 1996	8.13	8.13	8.00	8.00
960	NYSE	VLT	Wed, Apr 24, 1996	8.25	8.25	8.13	8.13
959	NYSE	VLT	Tue, Apr 23, 1996	8.13	8.13	8.00	8.13
958	NYSE	VLT	Mon, Apr 22, 1996	8.00	8.25	8.00	8.13
957	NYSE	VLT	Fri, Apr 19, 1996	8.25	8.25	8.00	8.13
956	NYSE	VLT	Thu, Apr 18, 1996	8.25	8.25	8.25	8.25
955	NYSE	VLT	Wed, Apr 17, 1996	8.13	8.13	8.13	8.13
954	NYSE	VLT	Tue, Apr 16, 1996	8.00	8.25	8.00	8.25
953	NYSE	VLT	Mon, Apr 15, 1996	8.00	8.06	8.00	8.00
952	NYSE	VLT	Fri, Apr 12, 1996	8.00	8.00	8.00	8.00
951	NYSE	VLT	Thu, Apr 11, 1996	8.06	8.06	8.06	8.06
950	NYSE	VLT	Wed, Apr 10, 1996	8.13	8.13	8.13	8.13
949	NYSE	VLT	Tue, Apr 9, 1996	8.00	8.13	8.00	8.13
948	NYSE	VLT	Thu, Apr 4, 1996	7.88	8.00	7.75	8.00
947	NYSE	VLT	Wed, Apr 3, 1996	7.75	7.88	7.75	7.88
946	NYSE	VLT	Tue, Apr 2, 1996	7.75	7.88	7.75	7.75
945	NYSE	VLT	Mon, Apr 1, 1996	7.63	7.88	7.63	7.75
944	NYSE	VLT	Fri, Mar 29, 1996	7.63	7.63	7.38	7.63
943	NYSE	VLT	Thu, Mar 28, 1996	7.63	7.63	7.63	7.63
942	NYSE	VLT	Wed, Mar 27, 1996	7.38	7.63	7.38	7.63
941	NYSE	VLT	Tue, Mar 26, 1996	7.50	7.50	7.50	7.50
940	NYSE	VLT	Fri, Mar 22, 1996	7.38	7.38	7.38	7.38
939	NYSE	VLT	Thu, Mar 21, 1996	7.50	7.50	7.38	7.38
938	NYSE	VLT	Wed, Mar 20, 1996	7.63	7.63	7.50	7.50
937	NYSE	VLT	Tue, Mar 19, 1996	7.50	7.63	7.50	7.63
936	NYSE	VLT	Mon, Mar 18, 1996	7.50	7.75	7.38	7.63
935	NYSE	VLT	Fri, Mar 15, 1996	7.38	7.50	7.38	7.38
934	NYSE	VLT	Thu, Mar 14, 1996	7.63	7.63	7.38	7.38
933	NYSE	VLT	Wed, Mar 13, 1996	7.63	7.75	7.50	7.75
932	NYSE	VLT	Tue, Mar 12, 1996	7.63	7.63	7.38	7.38
931	NYSE	VLT	Mon, Mar 11, 1996	7.38	7.75	7.38	7.63
930	NYSE	VLT	Fri, Mar 8, 1996	7.75	7.88	7.63	7.63
929	NYSE	VLT	Thu, Mar 7, 1996	7.75	7.75	7.38	7.75
928	NYSE	VLT	Wed, Mar 6, 1996	7.88	8.00	7.88	8.00
927	NYSE	VLT	Tue, Mar 5, 1996	8.00	8.13	8.00	8.13
926	NYSE	VLT	Mon, Mar 4, 1996	8.13	8.13	8.13	8.13
925	NYSE	VLT	Fri, Mar 1, 1996	8.25	8.25	7.88	8.00
924	NYSE	VLT	Thu, Feb 29, 1996	8.25	8.25	8.13	8.13
923	NYSE	VLT	Wed, Feb 28, 1996	8.00	8.38	8.00	8.38
922	NYSE	VLT	Tue, Feb 27, 1996	7.75	8.38	7.75	7.88
921	NYSE	VLT	Mon, Feb 26, 1996	7.25	7.50	7.25	7.50
920	NYSE	VLT	Fri, Feb 23, 1996	7.25	7.25	7.13	7.25
919	NYSE	VLT	Thu, Feb 22, 1996	7.38	7.38	7.38	7.38
918	NYSE	VLT	Wed, Feb 21, 1996	7.25	7.38	7.25	7.38
917	NYSE	VLT	Tue, Feb 20, 1996	7.38	7.38	7.25	7.25
916	NYSE	VLT	Fri, Feb 16, 1996	6.75	7.38	6.75	7.38
915	NYSE	VLT	Thu, Feb 15, 1996	6.88	6.88	6.75	6.75
914	NYSE	VLT	Wed, Feb 14, 1996	7.00	7.00	6.88	6.88
913	NYSE	VLT	Tue, Feb 13, 1996	6.88	7.00	6.88	7.00
912	NYSE	VLT	Mon, Feb 12, 1996	6.88	6.88	6.88	6.88
911	NYSE	VLT	Fri, Feb 9, 1996	6.75	6.75	6.63	6.75
910	NYSE	VLT	Thu, Feb 8, 1996	6.75	6.88	6.75	6.75
909	NYSE	VLT	Wed, Feb 7, 1996	6.75	6.75	6.75	6.75
908	NYSE	VLT	Tue, Feb 6, 1996	6.88	6.88	6.75	6.75
907	NYSE	VLT	Mon, Feb 5, 1996	6.88	6.88	6.88	6.88
906	NYSE	VLT	Fri, Feb 2, 1996	6.88	7.00	6.88	7.00
905	NYSE	VLT	Thu, Feb 1, 1996	6.88	6.88	6.88	6.88
904	NYSE	VLT	Wed, Jan 31, 1996	6.63	6.88	6.63	6.88
903	NYSE	VLT	Tue, Jan 30, 1996	6.75	6.75	6.63	6.75
902	NYSE	VLT	Mon, Jan 29, 1996	6.75	6.75	6.75	6.75
901	NYSE	VLT	Fri, Jan 26, 1996	6.88	6.88	6.88	6.88
900	NYSE	VLT	Thu, Jan 25, 1996	6.88	6.88	6.75	6.88
899	NYSE	VLT	Wed, Jan 24, 1996	6.88	6.88	6.75	6.88
898	NYSE	VLT	Tue, Jan 23, 1996	6.75	6.88	6.75	6.88
897	NYSE	VLT	Mon, Jan 22, 1996	6.63	6.75	6.63	6.75
896	NYSE	VLT	Fri, Jan 19, 1996	6.88	6.88	6.63	6.63
895	NYSE	VLT	Thu, Jan 18, 1996	6.75	6.88	6.75	6.88
894	NYSE	VLT	Wed, Jan 17, 1996	6.75	6.75	6.63	6.75
893	NYSE	VLT	Tue, Jan 16, 1996	6.63	6.75	6.63	6.75
892	NYSE	VLT	Mon, Jan 15, 1996	6.75	6.75	6.63	6.63
891	NYSE	VLT	Fri, Jan 12, 1996	6.75	6.75	6.63	6.63
890	NYSE	VLT	Wed, Jan 10, 1996	6.75	6.75	6.75	6.75
889	NYSE	VLT	Tue, Jan 9, 1996	6.75	6.75	6.63	6.63
888	NYSE	VLT	Mon, Jan 8, 1996	6.88	6.88	6.88	6.88
887	NYSE	VLT	Fri, Jan 5, 1996	6.88	6.88	6.75	6.88
886	NYSE	VLT	Thu, Jan 4, 1996	6.75	6.88	6.75	6.88
885	NYSE	VLT	Wed, Jan 3, 1996	6.75	6.75	6.75	6.75
884	NYSE	VLT	Tue, Jan 2, 1996	6.88	6.88	6.88	6.88
883	NYSE	VLT	Fri, Dec 29, 1995	6.75	6.88	6.75	6.88
882	NYSE	VLT	Thu, Dec 28, 1995	6.88	6.88	6.75	6.88
881	NYSE	VLT	Wed, Dec 27, 1995	7.00	7.00	6.75	6.75
880	NYSE	VLT	Tue, Dec 26, 1995	6.88	6.88	6.75	6.75
879	NYSE	VLT	Fri, Dec 22, 1995	7.00	7.00	6.88	6.88
878	NYSE	VLT	Thu, Dec 21, 1995	6.88	7.00	6.88	7.00
877	NYSE	VLT	Wed, Dec 20, 1995	6.88	6.88	6.75	6.75
876	NYSE	VLT	Tue, Dec 19, 1995	7.00	7.00	6.88	6.88
875	NYSE	VLT	Mon, Dec 18, 1995	6.88	7.00	6.88	6.88
874	NYSE	VLT	Fri, Dec 15, 1995	7.13	7.13	6.88	7.00
873	NYSE	VLT	Thu, Dec 14, 1995	6.88	6.88	6.88	6.88
872	NYSE	VLT	Wed, Dec 13, 1995	7.00	7.00	6.88	6.88
871	NYSE	VLT	Tue, Dec 12, 1995	7.13	7.13	6.88	6.88
870	NYSE	VLT	Mon, Dec 11, 1995	7.00	7.13	7.00	7.00
869	NYSE	VLT	Fri, Dec 8, 1995	7.00	7.00	7.00	7.00
868	NYSE	VLT	Thu, Dec 7, 1995	7.00	7.00	7.00	7.00
867	NYSE	VLT	Wed, Dec 6, 1995	7.13	7.13	7.13	7.13
866	NYSE	VLT	Tue, Dec 5, 1995	7.13	7.25	7.13	7.13
865	NYSE	VLT	Mon, Dec 4, 1995	7.00	7.13	7.00	7.13
864	NYSE	VLT	Fri, Dec 1, 1995	6.88	7.00	6.75	6.88
863	NYSE	VLT	Thu, Nov 30, 1995	7.00	7.00	7.00	7.00
862	NYSE	VLT	Wed, Nov 29, 1995	7.13	7.13	7.13	7.13
861	NYSE	VLT	Mon, Nov 27, 1995	7.00	7.00	7.00	7.00
860	NYSE	VLT	Fri, Nov 24, 1995	7.00	7.00	7.00	7.00
859	NYSE	VLT	Wed, Nov 22, 1995	7.13	7.13	7.13	7.13
858	NYSE	VLT	Mon, Nov 20, 1995	7.25	7.25	7.13	7.25
857	NYSE	VLT	Fri, Nov 17, 1995	7.06	7.25	7.06	7.25
856	NYSE	VLT	Thu, Nov 16, 1995	7.13	7.13	7.13	7.13
855	NYSE	VLT	Wed, Nov 15, 1995	7.06	7.06	7.06	7.06
854	NYSE	VLT	Tue, Nov 14, 1995	7.00	7.00	7.00	7.00
853	NYSE	VLT	Mon, Nov 13, 1995	7.00	7.06	7.00	7.00
852	NYSE	VLT	Fri, Nov 10, 1995	7.13	7.25	7.00	7.00
851	NYSE	VLT	Thu, Nov 9, 1995	7.25	7.25	7.25	7.25
850	NYSE	VLT	Wed, Nov 8, 1995	7.25	7.25	7.13	7.13
849	NYSE	VLT	Tue, Nov 7, 1995	7.25	7.25	7.13	7.13
848	NYSE	VLT	Mon, Nov 6, 1995	7.38	7.38	7.13	7.13
847	NYSE	VLT	Fri, Nov 3, 1995	7.25	7.25	7.25	7.25
846	NYSE	VLT	Wed, Nov 1, 1995	7.13	7.13	7.13	7.13
845	NYSE	VLT	Tue, Oct 31, 1995	7.13	7.13	7.00	7.13
844	NYSE	VLT	Fri, Oct 27, 1995	7.13	7.25	7.13	7.25
843	NYSE	VLT	Thu, Oct 26, 1995	7.13	7.13	7.13	7.13
842	NYSE	VLT	Wed, Oct 25, 1995	7.25	7.38	7.25	7.25
841	NYSE	VLT	Tue, Oct 24, 1995	7.13	7.25	7.13	7.25
840	NYSE	VLT	Mon, Oct 23, 1995	7.38	7.38	7.25	7.25
839	NYSE	VLT	Fri, Oct 20, 1995	7.50	7.50	7.25	7.38
838	NYSE	VLT	Thu, Oct 19, 1995	7.50	7.50	7.50	7.50
837	NYSE	VLT	Wed, Oct 18, 1995	7.63	7.63	7.50	7.50
836	NYSE	VLT	Tue, Oct 17, 1995	7.50	7.75	7.50	7.63
835	NYSE	VLT	Mon, Oct 16, 1995	7.13	7.50	7.13	7.50
834	NYSE	VLT	Fri, Oct 13, 1995	7.06	7.25	7.06	7.19
833	NYSE	VLT	Thu, Oct 12, 1995	7.00	7.13	7.00	7.13
832	NYSE	VLT	Wed, Oct 11, 1995	7.06	7.06	7.00	7.00
831	NYSE	VLT	Tue, Oct 10, 1995	7.13	7.13	7.00	7.13
830	NYSE	VLT	Fri, Oct 6, 1995	7.00	7.00	7.00	7.00
829	NYSE	VLT	Thu, Oct 5, 1995	7.13	7.13	7.00	7.13
828	NYSE	VLT	Wed, Oct 4, 1995	7.13	7.25	7.00	7.00
827	NYSE	VLT	Tue, Oct 3, 1995	7.25	7.25	7.00	7.00
826	NYSE	VLT	Mon, Oct 2, 1995	7.38	7.38	7.13	7.13
825	NYSE	VLT	Fri, Sep 29, 1995	7.25	7.50	7.25	7.50
824	NYSE	VLT	Thu, Sep 28, 1995	7.38	7.38	7.13	7.13
823	NYSE	VLT	Wed, Sep 27, 1995	7.38	7.38	7.25	7.25
822	NYSE	VLT	Tue, Sep 26, 1995	7.38	7.50	7.38	7.50
821	NYSE	VLT	Mon, Sep 25, 1995	7.50	7.50	7.50	7.50
820	NYSE	VLT	Fri, Sep 22, 1995	7.50	7.50	7.50	7.50
819	NYSE	VLT	Thu, Sep 21, 1995	7.50	7.50	7.38	7.50
818	NYSE	VLT	Wed, Sep 20, 1995	7.38	7.50	7.38	7.50
817	NYSE	VLT	Tue, Sep 19, 1995	7.13	7.25	7.13	7.25
816	NYSE	VLT	Mon, Sep 18, 1995	7.13	7.13	7.13	7.13
815	NYSE	VLT	Fri, Sep 15, 1995	7.38	7.38	7.25	7.25
814	NYSE	VLT	Thu, Sep 14, 1995	7.38	7.50	7.38	7.50
813	NYSE	VLT	Wed, Sep 13, 1995	7.50	7.50	7.38	7.38
812	NYSE	VLT	Tue, Sep 12, 1995	7.50	7.50	7.50	7.50
811	NYSE	VLT	Mon, Sep 11, 1995	7.13	7.38	7.13	7.38
810	NYSE	VLT	Fri, Sep 8, 1995	7.13	7.31	7.13	7.13
809	NYSE	VLT	Thu, Sep 7, 1995	7.25	7.25	7.13	7.13
808	NYSE	VLT	Wed, Sep 6, 1995	7.00	7.00	7.00	7.00
807	NYSE	VLT	Tue, Sep 5, 1995	7.13	7.13	7.00	7.00
806	NYSE	VLT	Fri, Sep 1, 1995	7.25	7.25	7.00	7.00
805	NYSE	VLT	Thu, Aug 31, 1995	7.13	7.13	7.13	7.13
804	NYSE	VLT	Wed, Aug 30, 1995	7.13	7.13	7.00	7.00
803	NYSE	VLT	Tue, Aug 29, 1995	7.13	7.13	7.13	7.13
802	NYSE	VLT	Mon, Aug 28, 1995	7.38	7.38	7.38	7.38
801	NYSE	VLT	Fri, Aug 25, 1995	7.38	7.38	7.38	7.38
800	NYSE	VLT	Thu, Aug 24, 1995	7.25	7.25	7.13	7.13
799	NYSE	VLT	Mon, Aug 21, 1995	7.13	7.38	7.13	7.38
798	NYSE	VLT	Fri, Aug 18, 1995	7.13	7.13	7.13	7.13
797	NYSE	VLT	Thu, Aug 17, 1995	7.38	7.38	7.38	7.38
796	NYSE	VLT	Wed, Aug 16, 1995	7.38	7.38	7.38	7.38
795	NYSE	VLT	Tue, Aug 15, 1995	7.50	7.50	7.38	7.50
794	NYSE	VLT	Mon, Aug 14, 1995	7.63	7.75	7.50	7.75
793	NYSE	VLT	Fri, Aug 11, 1995	7.50	7.50	7.50	7.50
792	NYSE	VLT	Thu, Aug 10, 1995	7.63	7.63	7.50	7.50
791	NYSE	VLT	Wed, Aug 9, 1995	7.88	7.88	7.75	7.75
790	NYSE	VLT	Tue, Aug 8, 1995	7.75	7.75	7.75	7.75
789	NYSE	VLT	Mon, Aug 7, 1995	7.50	7.50	7.50	7.50
788	NYSE	VLT	Fri, Aug 4, 1995	7.38	7.38	7.25	7.38
787	NYSE	VLT	Thu, Aug 3, 1995	7.50	7.63	7.38	7.38
786	NYSE	VLT	Wed, Aug 2, 1995	7.38	7.38	7.38	7.38
785	NYSE	VLT	Tue, Aug 1, 1995	7.38	7.38	7.38	7.38
784	NYSE	VLT	Mon, Jul 31, 1995	7.38	7.44	7.38	7.38
783	NYSE	VLT	Fri, Jul 28, 1995	7.38	7.38	7.38	7.38
782	NYSE	VLT	Thu, Jul 27, 1995	7.38	7.38	7.38	7.38
781	NYSE	VLT	Wed, Jul 26, 1995	7.38	7.38	7.38	7.38
780	NYSE	VLT	Tue, Jul 25, 1995	7.38	7.63	7.38	7.38
779	NYSE	VLT	Mon, Jul 24, 1995	7.38	7.38	7.38	7.38
778	NYSE	VLT	Wed, Jul 19, 1995	7.50	7.50	7.38	7.38
777	NYSE	VLT	Tue, Jul 18, 1995	7.50	7.50	7.50	7.50
776	NYSE	VLT	Mon, Jul 17, 1995	7.50	7.50	7.50	7.50
775	NYSE	VLT	Fri, Jul 14, 1995	7.63	7.63	7.63	7.63
774	NYSE	VLT	Thu, Jul 13, 1995	7.50	7.50	7.50	7.50
773	NYSE	VLT	Wed, Jul 12, 1995	7.50	7.63	7.50	7.50
772	NYSE	VLT	Tue, Jul 11, 1995	7.50	7.50	7.50	7.50
771	NYSE	VLT	Mon, Jul 10, 1995	7.50	7.63	7.50	7.50
770	NYSE	VLT	Fri, Jul 7, 1995	7.50	7.50	7.50	7.50
769	NYSE	VLT	Thu, Jul 6, 1995	7.50	7.63	7.50	7.63
768	NYSE	VLT	Wed, Jul 5, 1995	7.50	7.50	7.50	7.50
767	NYSE	VLT	Mon, Jul 3, 1995	7.63	7.63	7.63	7.63
766	NYSE	VLT	Fri, Jun 30, 1995	7.50	7.88	7.50	7.88
765	NYSE	VLT	Thu, Jun 29, 1995	7.50	7.63	7.50	7.50
764	NYSE	VLT	Wed, Jun 28, 1995	7.63	7.63	7.50	7.50
763	NYSE	VLT	Tue, Jun 27, 1995	7.50	7.63	7.50	7.50
762	NYSE	VLT	Mon, Jun 26, 1995	7.63	7.63	7.63	7.63
761	NYSE	VLT	Fri, Jun 23, 1995	7.63	7.63	7.63	7.63
760	NYSE	VLT	Thu, Jun 22, 1995	7.75	7.75	7.75	7.75
759	NYSE	VLT	Wed, Jun 21, 1995	7.88	7.88	7.88	7.88
758	NYSE	VLT	Tue, Jun 20, 1995	8.00	8.00	7.75	7.75
757	NYSE	VLT	Mon, Jun 19, 1995	7.88	7.88	7.88	7.88
756	NYSE	VLT	Fri, Jun 16, 1995	8.00	8.00	8.00	8.00
755	NYSE	VLT	Thu, Jun 15, 1995	7.75	7.75	7.75	7.75
754	NYSE	VLT	Wed, Jun 14, 1995	7.38	7.63	7.38	7.63
753	NYSE	VLT	Tue, Jun 13, 1995	7.38	7.50	7.38	7.50
752	NYSE	VLT	Mon, Jun 12, 1995	7.50	7.63	7.38	7.38
751	NYSE	VLT	Fri, Jun 9, 1995	7.75	7.75	7.50	7.50
750	NYSE	VLT	Thu, Jun 8, 1995	7.50	7.63	7.38	7.63
749	NYSE	VLT	Wed, Jun 7, 1995	7.38	7.50	7.25	7.50
748	NYSE	VLT	Tue, Jun 6, 1995	7.38	7.38	7.25	7.38
747	NYSE	VLT	Mon, Jun 5, 1995	7.38	7.50	7.25	7.25
746	NYSE	VLT	Fri, Jun 2, 1995	7.25	7.38	7.25	7.38
745	NYSE	VLT	Wed, May 31, 1995	7.25	7.38	7.25	7.38
744	NYSE	VLT	Tue, May 30, 1995	7.25	7.25	7.25	7.25
743	NYSE	VLT	Fri, May 26, 1995	7.13	7.25	7.13	7.25
742	NYSE	VLT	Thu, May 25, 1995	7.13	7.13	7.13	7.13
741	NYSE	VLT	Wed, May 24, 1995	7.13	7.13	7.13	7.13
740	NYSE	VLT	Tue, May 23, 1995	7.25	7.25	7.13	7.13
739	NYSE	VLT	Mon, May 22, 1995	7.13	7.13	7.13	7.13
738	NYSE	VLT	Fri, May 19, 1995	7.00	7.13	7.00	7.13
737	NYSE	VLT	Thu, May 18, 1995	7.00	7.13	7.00	7.00
736	NYSE	VLT	Wed, May 17, 1995	7.38	7.38	7.13	7.25
735	NYSE	VLT	Tue, May 16, 1995	7.25	7.25	7.25	7.25
734	NYSE	VLT	Mon, May 15, 1995	7.13	7.25	7.13	7.25
733	NYSE	VLT	Thu, May 11, 1995	7.13	7.25	7.13	7.25
732	NYSE	VLT	Wed, May 10, 1995	7.00	7.06	7.00	7.00
731	NYSE	VLT	Tue, May 9, 1995	7.00	7.13	7.00	7.13
730	NYSE	VLT	Mon, May 8, 1995	7.13	7.13	7.06	7.06
729	NYSE	VLT	Fri, May 5, 1995	7.13	7.13	7.00	7.00
728	NYSE	VLT	Thu, May 4, 1995	7.00	7.00	7.00	7.00
727	NYSE	VLT	Wed, May 3, 1995	7.00	7.13	7.00	7.13
726	NYSE	VLT	Tue, May 2, 1995	7.13	7.13	7.00	7.00
725	NYSE	VLT	Fri, Apr 28, 1995	7.38	7.38	7.25	7.25
724	NYSE	VLT	Thu, Apr 27, 1995	6.88	7.25	6.88	7.25
723	NYSE	VLT	Tue, Apr 25, 1995	7.00	7.13	6.88	6.88
722	NYSE	VLT	Mon, Apr 24, 1995	7.00	7.13	7.00	7.00
721	NYSE	VLT	Fri, Apr 21, 1995	7.38	7.38	7.13	7.25
720	NYSE	VLT	Thu, Apr 20, 1995	7.25	7.25	7.13	7.13
719	NYSE	VLT	Wed, Apr 19, 1995	7.13	7.13	7.13	7.13
718	NYSE	VLT	Tue, Apr 18, 1995	7.38	7.38	7.13	7.13
717	NYSE	VLT	Mon, Apr 17, 1995	7.38	7.50	7.38	7.50
716	NYSE	VLT	Thu, Apr 13, 1995	7.50	7.50	7.38	7.38
715	NYSE	VLT	Wed, Apr 12, 1995	7.38	7.50	7.38	7.50
714	NYSE	VLT	Tue, Apr 11, 1995	7.25	7.38	7.25	7.38
713	NYSE	VLT	Mon, Apr 10, 1995	7.13	7.13	7.00	7.13
712	NYSE	VLT	Fri, Apr 7, 1995	6.88	7.00	6.75	6.88
711	NYSE	VLT	Thu, Apr 6, 1995	6.63	7.13	6.63	6.88
710	NYSE	VLT	Wed, Apr 5, 1995	7.00	7.00	6.63	6.75
709	NYSE	VLT	Tue, Apr 4, 1995	6.63	6.88	6.63	6.88
708	NYSE	VLT	Mon, Apr 3, 1995	6.63	6.63	6.63	6.63
707	NYSE	VLT	Fri, Mar 31, 1995	6.63	6.63	6.63	6.63
706	NYSE	VLT	Thu, Mar 30, 1995	6.63	6.75	6.63	6.75
705	NYSE	VLT	Wed, Mar 29, 1995	6.63	6.75	6.63	6.75
704	NYSE	VLT	Tue, Mar 28, 1995	6.75	6.75	6.75	6.75
703	NYSE	VLT	Mon, Mar 27, 1995	6.63	6.75	6.63	6.63
702	NYSE	VLT	Fri, Mar 24, 1995	6.75	6.75	6.75	6.75
701	NYSE	VLT	Thu, Mar 23, 1995	6.75	6.75	6.75	6.75
700	NYSE	VLT	Wed, Mar 22, 1995	6.88	6.88	6.75	6.88
699	NYSE	VLT	Tue, Mar 21, 1995	6.75	6.75	6.75	6.75
698	NYSE	VLT	Mon, Mar 20, 1995	6.75	6.88	6.75	6.88
697	NYSE	VLT	Fri, Mar 17, 1995	6.75	6.75	6.75	6.75
696	NYSE	VLT	Thu, Mar 16, 1995	6.88	6.88	6.75	6.75
695	NYSE	VLT	Wed, Mar 15, 1995	6.63	6.75	6.63	6.75
694	NYSE	VLT	Tue, Mar 14, 1995	6.88	7.00	6.63	6.63
693	NYSE	VLT	Mon, Mar 13, 1995	6.88	6.88	6.63	6.63
692	NYSE	VLT	Wed, Mar 8, 1995	6.75	6.88	6.75	6.88
691	NYSE	VLT	Tue, Mar 7, 1995	6.75	7.00	6.75	7.00
690	NYSE	VLT	Mon, Mar 6, 1995	6.88	6.88	6.88	6.88
689	NYSE	VLT	Thu, Mar 2, 1995	6.75	7.00	6.75	7.00
688	NYSE	VLT	Wed, Mar 1, 1995	6.88	6.88	6.75	6.75
687	NYSE	VLT	Tue, Feb 28, 1995	6.75	6.88	6.63	6.88
686	NYSE	VLT	Fri, Feb 24, 1995	6.63	6.88	6.63	6.88
685	NYSE	VLT	Thu, Feb 23, 1995	6.63	6.75	6.63	6.63
684	NYSE	VLT	Wed, Feb 22, 1995	6.88	6.88	6.63	6.63
683	NYSE	VLT	Tue, Feb 21, 1995	6.63	6.88	6.63	6.63
682	NYSE	VLT	Fri, Feb 17, 1995	6.75	6.88	6.63	6.63
681	NYSE	VLT	Thu, Feb 16, 1995	6.88	7.00	6.88	7.00
680	NYSE	VLT	Wed, Feb 15, 1995	6.75	7.00	6.63	7.00
679	NYSE	VLT	Tue, Feb 14, 1995	6.88	6.88	6.63	6.75
678	NYSE	VLT	Mon, Feb 13, 1995	6.88	7.00	6.75	6.75
677	NYSE	VLT	Fri, Feb 10, 1995	6.63	6.88	6.63	6.88
676	NYSE	VLT	Thu, Feb 9, 1995	6.88	6.88	6.75	6.75
675	NYSE	VLT	Wed, Feb 8, 1995	6.75	6.75	6.75	6.75
674	NYSE	VLT	Tue, Feb 7, 1995	7.00	7.00	6.88	6.88
673	NYSE	VLT	Mon, Feb 6, 1995	6.88	7.00	6.88	7.00
672	NYSE	VLT	Fri, Feb 3, 1995	7.00	7.00	7.00	7.00
671	NYSE	VLT	Thu, Feb 2, 1995	7.00	7.00	7.00	7.00
670	NYSE	VLT	Wed, Feb 1, 1995	6.88	6.88	6.88	6.88
669	NYSE	VLT	Tue, Jan 31, 1995	6.75	6.75	6.75	6.75
668	NYSE	VLT	Mon, Jan 30, 1995	6.75	6.88	6.75	6.88
667	NYSE	VLT	Fri, Jan 27, 1995	7.00	7.00	6.88	7.00
666	NYSE	VLT	Thu, Jan 26, 1995	7.13	7.13	7.13	7.13
665	NYSE	VLT	Wed, Jan 25, 1995	7.25	7.25	7.25	7.25
664	NYSE	VLT	Tue, Jan 24, 1995	7.13	7.13	7.00	7.13
663	NYSE	VLT	Mon, Jan 23, 1995	7.13	7.13	7.00	7.13
662	NYSE	VLT	Fri, Jan 20, 1995	7.38	7.38	7.25	7.25
661	NYSE	VLT	Wed, Jan 18, 1995	7.50	7.50	7.50	7.50
660	NYSE	VLT	Tue, Jan 17, 1995	7.50	7.50	7.50	7.50
659	NYSE	VLT	Mon, Jan 16, 1995	7.63	7.63	7.25	7.50
658	NYSE	VLT	Fri, Jan 13, 1995	7.25	7.75	7.25	7.75
657	NYSE	VLT	Thu, Jan 12, 1995	7.25	7.38	7.25	7.38
656	NYSE	VLT	Tue, Jan 10, 1995	7.38	7.50	7.38	7.50
655	NYSE	VLT	Mon, Jan 9, 1995	7.38	7.50	7.38	7.50
654	NYSE	VLT	Fri, Jan 6, 1995	7.50	7.63	7.50	7.50
653	NYSE	VLT	Thu, Jan 5, 1995	7.25	7.38	7.25	7.25
652	NYSE	VLT	Tue, Jan 3, 1995	7.50	7.50	7.25	7.25
651	NYSE	VLT	Fri, Dec 30, 1994	7.38	7.63	7.13	7.63
650	NYSE	VLT	Thu, Dec 29, 1994	7.50	7.50	7.13	7.13
649	NYSE	VLT	Wed, Dec 28, 1994	7.13	7.38	7.13	7.38
648	NYSE	VLT	Tue, Dec 27, 1994	7.25	7.25	7.00	7.00
647	NYSE	VLT	Fri, Dec 23, 1994	7.00	7.38	7.00	7.38
646	NYSE	VLT	Thu, Dec 22, 1994	6.88	7.00	6.75	7.00
645	NYSE	VLT	Wed, Dec 21, 1994	6.88	6.88	6.88	6.88
644	NYSE	VLT	Tue, Dec 20, 1994	7.00	7.00	6.88	6.88
643	NYSE	VLT	Mon, Dec 19, 1994	7.00	7.00	7.00	7.00
642	NYSE	VLT	Fri, Dec 16, 1994	7.25	7.25	7.00	7.00
641	NYSE	VLT	Thu, Dec 15, 1994	6.50	7.00	6.38	7.00
640	NYSE	VLT	Wed, Dec 14, 1994	6.50	6.50	6.50	6.50
639	NYSE	VLT	Tue, Dec 13, 1994	6.63	6.63	6.44	6.44
638	NYSE	VLT	Mon, Dec 12, 1994	6.50	6.63	6.38	6.63
637	NYSE	VLT	Fri, Dec 9, 1994	6.63	6.63	6.25	6.25
636	NYSE	VLT	Thu, Dec 8, 1994	6.63	6.63	6.63	6.63
635	NYSE	VLT	Wed, Dec 7, 1994	6.75	6.75	6.75	6.75
634	NYSE	VLT	Tue, Dec 6, 1994	6.75	6.75	6.50	6.63
633	NYSE	VLT	Mon, Dec 5, 1994	6.88	7.00	6.75	6.75
632	NYSE	VLT	Thu, Dec 1, 1994	6.88	7.00	6.75	6.88
631	NYSE	VLT	Wed, Nov 30, 1994	6.75	7.00	6.75	7.00
630	NYSE	VLT	Tue, Nov 29, 1994	6.75	6.75	6.63	6.75
629	NYSE	VLT	Mon, Nov 28, 1994	7.00	7.00	6.75	6.88
628	NYSE	VLT	Fri, Nov 25, 1994	7.00	7.00	7.00	7.00
627	NYSE	VLT	Wed, Nov 23, 1994	7.13	7.13	7.00	7.00
626	NYSE	VLT	Tue, Nov 22, 1994	7.13	7.13	7.13	7.13
625	NYSE	VLT	Mon, Nov 21, 1994	7.25	7.25	7.13	7.25
624	NYSE	VLT	Fri, Nov 18, 1994	7.38	7.38	7.25	7.25
623	NYSE	VLT	Thu, Nov 17, 1994	7.50	7.50	7.38	7.38
622	NYSE	VLT	Wed, Nov 16, 1994	7.38	7.50	7.25	7.25
621	NYSE	VLT	Tue, Nov 15, 1994	7.50	7.50	7.50	7.50
620	NYSE	VLT	Mon, Nov 14, 1994	7.38	7.38	7.38	7.38
619	NYSE	VLT	Fri, Nov 11, 1994	7.50	7.50	7.38	7.50
618	NYSE	VLT	Thu, Nov 10, 1994	7.50	7.63	7.38	7.38
617	NYSE	VLT	Wed, Nov 9, 1994	7.75	7.75	7.50	7.50
616	NYSE	VLT	Tue, Nov 8, 1994	7.63	7.63	7.63	7.63
615	NYSE	VLT	Mon, Nov 7, 1994	7.63	7.63	7.63	7.63
614	NYSE	VLT	Fri, Nov 4, 1994	7.75	7.88	7.75	7.88
613	NYSE	VLT	Thu, Nov 3, 1994	7.75	7.75	7.63	7.75
612	NYSE	VLT	Wed, Nov 2, 1994	7.75	7.88	7.75	7.88
611	NYSE	VLT	Mon, Oct 31, 1994	7.63	8.00	7.50	8.00
610	NYSE	VLT	Fri, Oct 28, 1994	8.00	8.00	7.75	7.75
609	NYSE	VLT	Thu, Oct 27, 1994	7.88	8.00	7.88	8.00
608	NYSE	VLT	Wed, Oct 26, 1994	8.00	8.00	8.00	8.00
607	NYSE	VLT	Tue, Oct 25, 1994	8.00	8.00	8.00	8.00
606	NYSE	VLT	Mon, Oct 24, 1994	8.00	8.13	7.88	7.88
605	NYSE	VLT	Fri, Oct 21, 1994	8.13	8.13	7.75	8.00
604	NYSE	VLT	Thu, Oct 20, 1994	8.50	8.50	8.13	8.13
603	NYSE	VLT	Wed, Oct 19, 1994	8.50	8.50	8.38	8.50
602	NYSE	VLT	Tue, Oct 18, 1994	8.63	8.63	8.38	8.38
601	NYSE	VLT	Mon, Oct 17, 1994	8.50	8.63	8.50	8.63
600	NYSE	VLT	Fri, Oct 14, 1994	8.88	8.88	8.38	8.38
599	NYSE	VLT	Thu, Oct 13, 1994	8.75	8.75	8.75	8.75
598	NYSE	VLT	Wed, Oct 12, 1994	8.75	8.75	8.75	8.75
597	NYSE	VLT	Tue, Oct 11, 1994	8.63	8.75	8.50	8.75
596	NYSE	VLT	Mon, Oct 10, 1994	8.50	8.50	8.50	8.50
595	NYSE	VLT	Thu, Oct 6, 1994	8.38	8.38	8.38	8.38
594	NYSE	VLT	Wed, Oct 5, 1994	8.63	8.63	8.38	8.38
593	NYSE	VLT	Tue, Oct 4, 1994	8.88	8.88	8.50	8.50
592	NYSE	VLT	Mon, Oct 3, 1994	9.00	9.13	9.00	9.13
591	NYSE	VLT	Fri, Sep 30, 1994	8.63	9.00	8.63	9.00
590	NYSE	VLT	Thu, Sep 29, 1994	9.00	9.00	8.88	8.88
589	NYSE	VLT	Wed, Sep 28, 1994	9.00	9.00	9.00	9.00
588	NYSE	VLT	Tue, Sep 27, 1994	9.13	9.13	8.88	8.88
587	NYSE	VLT	Mon, Sep 26, 1994	8.88	9.13	8.63	9.13
586	NYSE	VLT	Fri, Sep 23, 1994	8.25	8.75	8.25	8.75
585	NYSE	VLT	Thu, Sep 22, 1994	8.13	8.38	8.13	8.38
584	NYSE	VLT	Wed, Sep 21, 1994	8.75	8.75	8.13	8.13
583	NYSE	VLT	Tue, Sep 20, 1994	9.00	9.00	8.75	8.75
582	NYSE	VLT	Mon, Sep 19, 1994	9.00	9.13	9.00	9.13
581	NYSE	VLT	Fri, Sep 16, 1994	9.50	9.50	9.00	9.25
580	NYSE	VLT	Thu, Sep 15, 1994	9.00	9.25	9.00	9.25
579	NYSE	VLT	Wed, Sep 14, 1994	8.50	8.75	8.50	8.75
578	NYSE	VLT	Tue, Sep 13, 1994	8.50	8.50	8.38	8.50
577	NYSE	VLT	Mon, Sep 12, 1994	9.13	9.13	8.38	8.38
576	NYSE	VLT	Fri, Sep 9, 1994	9.38	9.38	9.25	9.25
575	NYSE	VLT	Thu, Sep 8, 1994	9.50	9.50	9.25	9.38
574	NYSE	VLT	Wed, Sep 7, 1994	9.63	9.75	9.50	9.75
573	NYSE	VLT	Tue, Sep 6, 1994	9.63	9.75	9.63	9.63
572	NYSE	VLT	Fri, Sep 2, 1994	9.13	9.38	9.13	9.38
571	NYSE	VLT	Thu, Sep 1, 1994	8.63	9.38	8.63	8.88
570	NYSE	VLT	Wed, Aug 31, 1994	8.63	8.75	8.50	8.63
569	NYSE	VLT	Tue, Aug 30, 1994	8.75	8.75	8.50	8.50
568	NYSE	VLT	Mon, Aug 29, 1994	8.50	8.75	8.50	8.75
567	NYSE	VLT	Fri, Aug 26, 1994	8.13	8.25	8.13	8.25
566	NYSE	VLT	Thu, Aug 25, 1994	8.00	8.13	8.00	8.13
565	NYSE	VLT	Wed, Aug 24, 1994	8.00	8.13	8.00	8.13
564	NYSE	VLT	Tue, Aug 23, 1994	8.13	8.13	8.13	8.13
563	NYSE	VLT	Mon, Aug 22, 1994	8.13	8.13	8.13	8.13
562	NYSE	VLT	Fri, Aug 19, 1994	7.88	8.13	7.88	8.13
561	NYSE	VLT	Thu, Aug 18, 1994	7.88	7.88	7.75	7.88
560	NYSE	VLT	Wed, Aug 17, 1994	7.88	7.88	7.63	7.75
559	NYSE	VLT	Tue, Aug 16, 1994	7.75	8.00	7.75	8.00
558	NYSE	VLT	Mon, Aug 15, 1994	7.75	8.00	7.75	7.75
557	NYSE	VLT	Fri, Aug 12, 1994	7.50	7.75	7.50	7.75
556	NYSE	VLT	Thu, Aug 11, 1994	7.63	7.63	7.50	7.63
555	NYSE	VLT	Wed, Aug 10, 1994	7.50	7.50	7.50	7.50
554	NYSE	VLT	Tue, Aug 9, 1994	7.38	7.50	7.38	7.38
553	NYSE	VLT	Mon, Aug 8, 1994	7.38	7.38	7.38	7.38
552	NYSE	VLT	Fri, Aug 5, 1994	7.38	7.38	7.38	7.38
551	NYSE	VLT	Thu, Aug 4, 1994	7.38	7.38	7.38	7.38
550	NYSE	VLT	Wed, Aug 3, 1994	7.50	7.50	7.38	7.38
549	NYSE	VLT	Tue, Aug 2, 1994	7.38	7.50	7.38	7.38
548	NYSE	VLT	Fri, Jul 29, 1994	7.25	7.38	7.25	7.38
547	NYSE	VLT	Thu, Jul 28, 1994	7.00	7.13	7.00	7.13
546	NYSE	VLT	Wed, Jul 27, 1994	7.00	7.25	7.00	7.13
545	NYSE	VLT	Tue, Jul 26, 1994	7.38	7.38	7.00	7.00
544	NYSE	VLT	Mon, Jul 25, 1994	7.13	7.13	7.13	7.13
543	NYSE	VLT	Fri, Jul 22, 1994	7.25	7.25	7.13	7.25
542	NYSE	VLT	Thu, Jul 21, 1994	7.38	7.38	7.38	7.38
541	NYSE	VLT	Wed, Jul 20, 1994	7.25	7.38	7.25	7.38
540	NYSE	VLT	Tue, Jul 19, 1994	7.25	7.25	7.13	7.13
539	NYSE	VLT	Mon, Jul 18, 1994	7.25	7.25	7.25	7.25
538	NYSE	VLT	Fri, Jul 15, 1994	7.63	7.63	7.38	7.38
537	NYSE	VLT	Thu, Jul 14, 1994	7.25	7.50	7.25	7.50
536	NYSE	VLT	Wed, Jul 13, 1994	7.25	7.38	7.25	7.38
535	NYSE	VLT	Tue, Jul 12, 1994	7.00	7.25	7.00	7.25
534	NYSE	VLT	Mon, Jul 11, 1994	7.13	7.13	7.00	7.00
533	NYSE	VLT	Fri, Jul 8, 1994	7.38	7.63	7.13	7.13
532	NYSE	VLT	Thu, Jul 7, 1994	6.88	7.50	6.88	7.50
531	NYSE	VLT	Wed, Jul 6, 1994	6.75	6.75	6.75	6.75
530	NYSE	VLT	Tue, Jul 5, 1994	6.50	6.88	6.50	6.75
529	NYSE	VLT	Fri, Jul 1, 1994	6.63	6.63	6.25	6.38
528	NYSE	VLT	Thu, Jun 30, 1994	6.50	6.63	6.50	6.63
527	NYSE	VLT	Wed, Jun 29, 1994	6.50	6.50	6.38	6.38
526	NYSE	VLT	Tue, Jun 28, 1994	6.50	6.63	6.50	6.50
525	NYSE	VLT	Mon, Jun 27, 1994	6.38	6.50	6.25	6.50
524	NYSE	VLT	Fri, Jun 24, 1994	6.50	6.50	6.50	6.50
523	NYSE	VLT	Thu, Jun 23, 1994	6.50	6.50	6.50	6.50
522	NYSE	VLT	Wed, Jun 22, 1994	6.63	6.63	6.50	6.50
521	NYSE	VLT	Tue, Jun 21, 1994	6.50	6.50	6.38	6.38
520	NYSE	VLT	Mon, Jun 20, 1994	6.50	6.50	6.38	6.38
519	NYSE	VLT	Fri, Jun 17, 1994	6.75	6.88	6.63	6.63
518	NYSE	VLT	Thu, Jun 16, 1994	6.63	6.75	6.50	6.75
517	NYSE	VLT	Wed, Jun 15, 1994	6.63	6.63	6.50	6.50
516	NYSE	VLT	Tue, Jun 14, 1994	6.63	6.63	6.50	6.50
515	NYSE	VLT	Mon, Jun 13, 1994	6.38	6.50	6.38	6.38
514	NYSE	VLT	Fri, Jun 10, 1994	6.50	6.50	6.38	6.50
513	NYSE	VLT	Thu, Jun 9, 1994	6.75	6.75	6.63	6.63
512	NYSE	VLT	Wed, Jun 8, 1994	6.75	6.75	6.75	6.75
511	NYSE	VLT	Tue, Jun 7, 1994	6.63	6.75	6.63	6.75
510	NYSE	VLT	Mon, Jun 6, 1994	6.75	6.75	6.63	6.63
509	NYSE	VLT	Fri, Jun 3, 1994	6.75	6.75	6.75	6.75
508	NYSE	VLT	Thu, Jun 2, 1994	6.75	6.88	6.75	6.75
507	NYSE	VLT	Wed, Jun 1, 1994	7.00	7.00	6.75	6.75
506	NYSE	VLT	Tue, May 31, 1994	6.75	7.00	6.75	7.00
505	NYSE	VLT	Fri, May 27, 1994	6.63	6.63	6.63	6.63
504	NYSE	VLT	Thu, May 26, 1994	6.38	6.63	6.38	6.63
503	NYSE	VLT	Wed, May 25, 1994	6.50	6.63	6.38	6.38
502	NYSE	VLT	Tue, May 24, 1994	6.38	6.38	6.38	6.38
501	NYSE	VLT	Mon, May 23, 1994	6.63	6.63	6.50	6.50
500	NYSE	VLT	Fri, May 20, 1994	6.75	6.75	6.63	6.75
499	NYSE	VLT	Thu, May 19, 1994	6.63	6.63	6.50	6.63
498	NYSE	VLT	Wed, May 18, 1994	6.50	6.63	6.50	6.63
497	NYSE	VLT	Tue, May 17, 1994	6.25	6.50	6.25	6.38
496	NYSE	VLT	Mon, May 16, 1994	6.63	6.63	6.38	6.38
495	NYSE	VLT	Fri, May 13, 1994	6.38	6.75	6.38	6.63
494	NYSE	VLT	Thu, May 12, 1994	6.50	6.50	6.50	6.50
493	NYSE	VLT	Wed, May 11, 1994	6.50	6.75	6.38	6.38
492	NYSE	VLT	Tue, May 10, 1994	6.75	6.75	6.75	6.75
491	NYSE	VLT	Mon, May 9, 1994	6.63	6.75	6.63	6.75
490	NYSE	VLT	Fri, May 6, 1994	6.88	6.88	6.88	6.88
489	NYSE	VLT	Thu, May 5, 1994	6.75	6.88	6.75	6.75
488	NYSE	VLT	Wed, May 4, 1994	6.75	6.75	6.63	6.63
487	NYSE	VLT	Tue, May 3, 1994	6.75	6.75	6.75	6.75
486	NYSE	VLT	Mon, May 2, 1994	6.63	6.75	6.63	6.75
485	NYSE	VLT	Fri, Apr 29, 1994	6.63	6.63	6.50	6.50
484	NYSE	VLT	Thu, Apr 28, 1994	6.63	6.63	6.50	6.63
483	NYSE	VLT	Tue, Apr 26, 1994	6.50	6.63	6.38	6.50
482	NYSE	VLT	Mon, Apr 25, 1994	6.50	6.50	6.50	6.50
481	NYSE	VLT	Fri, Apr 22, 1994	6.50	6.50	6.38	6.50
480	NYSE	VLT	Thu, Apr 21, 1994	6.50	6.50	6.25	6.50
479	NYSE	VLT	Wed, Apr 20, 1994	6.50	6.63	6.50	6.50
478	NYSE	VLT	Tue, Apr 19, 1994	6.13	6.63	6.00	6.50
477	NYSE	VLT	Mon, Apr 18, 1994	6.38	6.38	6.25	6.25
476	NYSE	VLT	Fri, Apr 15, 1994	6.50	6.50	6.25	6.25
475	NYSE	VLT	Thu, Apr 14, 1994	6.38	6.38	6.38	6.38
474	NYSE	VLT	Wed, Apr 13, 1994	6.50	6.50	6.50	6.50
473	NYSE	VLT	Tue, Apr 12, 1994	6.50	6.50	6.38	6.50
472	NYSE	VLT	Mon, Apr 11, 1994	6.38	6.38	6.38	6.38
471	NYSE	VLT	Fri, Apr 8, 1994	6.63	6.75	6.63	6.63
470	NYSE	VLT	Thu, Apr 7, 1994	6.75	6.75	6.63	6.63
469	NYSE	VLT	Wed, Apr 6, 1994	6.50	6.75	6.50	6.75
468	NYSE	VLT	Tue, Apr 5, 1994	6.50	6.63	6.50	6.63
467	NYSE	VLT	Mon, Apr 4, 1994	6.50	6.50	6.38	6.38
466	NYSE	VLT	Thu, Mar 31, 1994	6.50	6.63	6.25	6.63
465	NYSE	VLT	Wed, Mar 30, 1994	6.75	6.75	6.50	6.50
464	NYSE	VLT	Tue, Mar 29, 1994	6.88	6.88	6.75	6.75
463	NYSE	VLT	Mon, Mar 28, 1994	6.63	6.88	6.63	6.88
462	NYSE	VLT	Thu, Mar 24, 1994	7.00	7.00	6.75	6.75
461	NYSE	VLT	Wed, Mar 23, 1994	6.63	7.00	6.63	7.00
460	NYSE	VLT	Tue, Mar 22, 1994	6.63	6.63	6.63	6.63
459	NYSE	VLT	Mon, Mar 21, 1994	6.63	6.63	6.63	6.63
458	NYSE	VLT	Fri, Mar 18, 1994	6.38	6.75	6.38	6.63
457	NYSE	VLT	Thu, Mar 17, 1994	6.63	6.63	6.50	6.50
456	NYSE	VLT	Wed, Mar 16, 1994	6.50	6.50	6.50	6.50
455	NYSE	VLT	Tue, Mar 15, 1994	6.63	6.75	6.50	6.75
454	NYSE	VLT	Mon, Mar 14, 1994	6.75	6.75	6.63	6.63
453	NYSE	VLT	Fri, Mar 11, 1994	6.63	6.63	6.63	6.63
452	NYSE	VLT	Thu, Mar 10, 1994	6.63	6.63	6.50	6.50
451	NYSE	VLT	Wed, Mar 9, 1994	6.63	6.75	6.63	6.75
450	NYSE	VLT	Tue, Mar 8, 1994	6.88	7.00	6.63	6.63
449	NYSE	VLT	Mon, Mar 7, 1994	6.75	7.00	6.75	6.75
448	NYSE	VLT	Fri, Mar 4, 1994	6.88	7.00	6.38	6.75
447	NYSE	VLT	Thu, Mar 3, 1994	7.00	7.00	6.88	6.88
446	NYSE	VLT	Wed, Mar 2, 1994	7.00	7.13	7.00	7.13
445	NYSE	VLT	Tue, Mar 1, 1994	7.25	7.25	7.25	7.25
444	NYSE	VLT	Mon, Feb 28, 1994	7.50	7.50	7.00	7.13
443	NYSE	VLT	Fri, Feb 25, 1994	7.38	7.38	7.25	7.25
442	NYSE	VLT	Thu, Feb 24, 1994	7.50	7.50	7.38	7.38
441	NYSE	VLT	Wed, Feb 23, 1994	7.50	7.63	7.50	7.63
440	NYSE	VLT	Tue, Feb 22, 1994	7.63	7.63	7.50	7.63
439	NYSE	VLT	Fri, Feb 18, 1994	7.88	7.88	7.75	7.75
438	NYSE	VLT	Thu, Feb 17, 1994	7.75	7.75	7.75	7.75
437	NYSE	VLT	Wed, Feb 16, 1994	7.63	7.63	7.63	7.63
436	NYSE	VLT	Mon, Feb 14, 1994	7.88	8.00	7.75	7.75
435	NYSE	VLT	Fri, Feb 11, 1994	8.00	8.00	7.88	7.88
434	NYSE	VLT	Thu, Feb 10, 1994	8.13	8.38	8.00	8.00
433	NYSE	VLT	Wed, Feb 9, 1994	8.13	8.38	8.13	8.25
432	NYSE	VLT	Tue, Feb 8, 1994	7.75	8.38	7.75	8.38
431	NYSE	VLT	Mon, Feb 7, 1994	7.50	7.88	7.38	7.75
430	NYSE	VLT	Fri, Feb 4, 1994	7.50	7.50	7.50	7.50
429	NYSE	VLT	Thu, Feb 3, 1994	7.50	7.50	7.50	7.50
428	NYSE	VLT	Wed, Feb 2, 1994	7.63	7.75	7.63	7.75
427	NYSE	VLT	Tue, Feb 1, 1994	7.75	8.13	7.50	7.50
426	NYSE	VLT	Mon, Jan 31, 1994	7.75	7.75	7.50	7.50
425	NYSE	VLT	Fri, Jan 28, 1994	7.75	7.75	7.63	7.63
424	NYSE	VLT	Thu, Jan 27, 1994	7.63	8.00	7.63	7.75
423	NYSE	VLT	Wed, Jan 26, 1994	7.38	7.63	7.38	7.63
422	NYSE	VLT	Tue, Jan 25, 1994	7.50	7.50	7.38	7.38
421	NYSE	VLT	Mon, Jan 24, 1994	7.50	7.63	7.50	7.50
420	NYSE	VLT	Fri, Jan 21, 1994	7.63	7.63	7.50	7.50
419	NYSE	VLT	Thu, Jan 20, 1994	7.50	7.50	7.50	7.50
418	NYSE	VLT	Wed, Jan 19, 1994	7.63	7.63	7.38	7.50
417	NYSE	VLT	Tue, Jan 18, 1994	7.63	7.63	7.63	7.63
416	NYSE	VLT	Mon, Jan 17, 1994	7.75	7.75	7.75	7.75
415	NYSE	VLT	Fri, Jan 14, 1994	7.63	7.75	7.63	7.75
414	NYSE	VLT	Thu, Jan 13, 1994	7.75	7.88	7.63	7.75
413	NYSE	VLT	Wed, Jan 12, 1994	7.88	7.88	7.63	7.63
412	NYSE	VLT	Tue, Jan 11, 1994	8.00	8.00	7.63	7.75
411	NYSE	VLT	Mon, Jan 10, 1994	8.13	8.13	8.13	8.13
410	NYSE	VLT	Fri, Jan 7, 1994	8.13	8.13	8.00	8.13
409	NYSE	VLT	Thu, Jan 6, 1994	8.38	8.38	8.38	8.38
408	NYSE	VLT	Wed, Jan 5, 1994	8.25	8.25	8.13	8.25
407	NYSE	VLT	Tue, Jan 4, 1994	8.00	8.25	8.00	8.25
406	NYSE	VLT	Mon, Jan 3, 1994	8.13	8.13	7.88	8.00
405	NYSE	VLT	Fri, Dec 31, 1993	7.75	8.25	7.75	8.25
404	NYSE	VLT	Thu, Dec 30, 1993	7.88	8.00	7.88	8.00
403	NYSE	VLT	Wed, Dec 29, 1993	7.88	8.00	7.75	8.00
402	NYSE	VLT	Tue, Dec 28, 1993	7.38	7.75	7.38	7.75
401	NYSE	VLT	Mon, Dec 27, 1993	7.50	7.50	7.50	7.50
400	NYSE	VLT	Thu, Dec 23, 1993	7.50	7.63	7.50	7.63
399	NYSE	VLT	Wed, Dec 22, 1993	7.63	7.75	7.50	7.75
398	NYSE	VLT	Tue, Dec 21, 1993	7.50	7.63	7.38	7.63
397	NYSE	VLT	Mon, Dec 20, 1993	7.50	7.50	7.50	7.50
396	NYSE	VLT	Fri, Dec 17, 1993	7.50	7.50	7.38	7.38
395	NYSE	VLT	Thu, Dec 16, 1993	7.50	7.50	7.25	7.25
394	NYSE	VLT	Wed, Dec 15, 1993	7.50	7.75	7.50	7.63
393	NYSE	VLT	Tue, Dec 14, 1993	7.63	7.63	7.50	7.50
392	NYSE	VLT	Mon, Dec 13, 1993	7.88	7.88	7.75	7.75
391	NYSE	VLT	Fri, Dec 10, 1993	7.75	7.88	7.75	7.88
390	NYSE	VLT	Thu, Dec 9, 1993	7.88	8.00	7.88	7.88
389	NYSE	VLT	Wed, Dec 8, 1993	8.00	8.13	7.63	8.00
388	NYSE	VLT	Mon, Dec 6, 1993	8.13	8.13	8.00	8.00
387	NYSE	VLT	Fri, Dec 3, 1993	8.13	8.25	8.13	8.25
386	NYSE	VLT	Thu, Dec 2, 1993	8.25	8.25	8.25	8.25
385	NYSE	VLT	Wed, Dec 1, 1993	8.25	8.25	8.25	8.25
384	NYSE	VLT	Tue, Nov 30, 1993	8.13	8.38	8.13	8.38
383	NYSE	VLT	Mon, Nov 29, 1993	8.25	8.38	8.25	8.38
382	NYSE	VLT	Fri, Nov 26, 1993	8.13	8.25	8.13	8.25
381	NYSE	VLT	Wed, Nov 24, 1993	8.25	8.25	8.13	8.25
380	NYSE	VLT	Tue, Nov 23, 1993	8.25	8.38	8.13	8.38
379	NYSE	VLT	Mon, Nov 22, 1993	8.50	8.50	8.13	8.38
378	NYSE	VLT	Fri, Nov 19, 1993	8.75	8.75	8.63	8.63
377	NYSE	VLT	Thu, Nov 18, 1993	8.63	8.88	8.50	8.88
376	NYSE	VLT	Wed, Nov 17, 1993	8.63	8.63	8.63	8.63
375	NYSE	VLT	Tue, Nov 16, 1993	8.38	8.63	8.38	8.50
374	NYSE	VLT	Mon, Nov 15, 1993	8.63	8.75	8.25	8.63
373	NYSE	VLT	Fri, Nov 12, 1993	7.88	8.88	7.88	8.88
372	NYSE	VLT	Thu, Nov 11, 1993	7.88	7.88	7.75	7.88
371	NYSE	VLT	Wed, Nov 10, 1993	7.50	7.88	7.50	7.88
370	NYSE	VLT	Tue, Nov 9, 1993	7.50	7.50	7.50	7.50
369	NYSE	VLT	Mon, Nov 8, 1993	7.50	7.50	7.50	7.50
368	NYSE	VLT	Fri, Nov 5, 1993	7.38	7.63	7.38	7.50
367	NYSE	VLT	Thu, Nov 4, 1993	7.63	7.63	7.38	7.38
366	NYSE	VLT	Wed, Nov 3, 1993	7.63	7.63	7.63	7.63
365	NYSE	VLT	Tue, Nov 2, 1993	7.63	7.63	7.50	7.50
364	NYSE	VLT	Mon, Nov 1, 1993	7.75	7.75	7.63	7.63
363	NYSE	VLT	Fri, Oct 29, 1993	7.75	7.75	7.63	7.75
362	NYSE	VLT	Thu, Oct 28, 1993	7.50	7.75	7.50	7.75
361	NYSE	VLT	Wed, Oct 27, 1993	7.38	7.50	7.38	7.50
360	NYSE	VLT	Mon, Oct 25, 1993	7.38	7.38	7.38	7.38
359	NYSE	VLT	Fri, Oct 22, 1993	7.50	7.50	7.38	7.50
358	NYSE	VLT	Thu, Oct 21, 1993	7.38	7.50	7.38	7.50
357	NYSE	VLT	Wed, Oct 20, 1993	7.50	7.50	7.50	7.50
356	NYSE	VLT	Tue, Oct 19, 1993	7.50	7.50	7.38	7.50
355	NYSE	VLT	Mon, Oct 18, 1993	7.63	7.63	7.63	7.63
354	NYSE	VLT	Fri, Oct 15, 1993	7.63	7.63	7.63	7.63
353	NYSE	VLT	Thu, Oct 14, 1993	7.50	7.50	7.50	7.50
352	NYSE	VLT	Wed, Oct 13, 1993	7.50	7.50	7.50	7.50
351	NYSE	VLT	Tue, Oct 12, 1993	7.63	7.63	7.50	7.63
350	NYSE	VLT	Mon, Oct 11, 1993	7.50	7.50	7.50	7.50
349	NYSE	VLT	Fri, Oct 8, 1993	7.75	7.75	7.63	7.63
348	NYSE	VLT	Thu, Oct 7, 1993	7.75	7.75	7.63	7.63
347	NYSE	VLT	Wed, Oct 6, 1993	7.63	7.63	7.50	7.63
346	NYSE	VLT	Tue, Oct 5, 1993	7.75	7.75	7.75	7.75
345	NYSE	VLT	Mon, Oct 4, 1993	7.50	7.63	7.50	7.63
344	NYSE	VLT	Fri, Oct 1, 1993	7.75	7.75	7.50	7.50
343	NYSE	VLT	Thu, Sep 30, 1993	7.50	7.75	7.50	7.75
342	NYSE	VLT	Wed, Sep 29, 1993	7.50	7.50	7.38	7.38
341	NYSE	VLT	Tue, Sep 28, 1993	7.50	7.63	7.50	7.50
340	NYSE	VLT	Mon, Sep 27, 1993	7.75	7.75	7.38	7.63
339	NYSE	VLT	Fri, Sep 24, 1993	7.75	7.75	7.75	7.75
338	NYSE	VLT	Thu, Sep 23, 1993	7.75	7.75	7.75	7.75
337	NYSE	VLT	Wed, Sep 22, 1993	7.50	7.88	7.50	7.88
336	NYSE	VLT	Tue, Sep 21, 1993	7.50	7.75	7.50	7.75
335	NYSE	VLT	Mon, Sep 20, 1993	7.50	7.75	7.50	7.75
334	NYSE	VLT	Fri, Sep 17, 1993	7.50	7.50	7.38	7.50
333	NYSE	VLT	Wed, Sep 15, 1993	7.38	7.50	7.38	7.50
332	NYSE	VLT	Tue, Sep 14, 1993	7.50	7.50	7.50	7.50
331	NYSE	VLT	Mon, Sep 13, 1993	7.38	7.63	7.38	7.50
330	NYSE	VLT	Fri, Sep 10, 1993	7.63	7.63	7.50	7.50
329	NYSE	VLT	Thu, Sep 9, 1993	7.25	7.50	7.25	7.50
328	NYSE	VLT	Wed, Sep 8, 1993	7.50	7.50	7.25	7.25
327	NYSE	VLT	Tue, Sep 7, 1993	7.88	7.88	7.63	7.63
326	NYSE	VLT	Fri, Sep 3, 1993	7.75	7.88	7.75	7.88
325	NYSE	VLT	Thu, Sep 2, 1993	7.88	7.88	7.75	7.75
324	NYSE	VLT	Wed, Sep 1, 1993	8.00	8.00	7.75	7.75
323	NYSE	VLT	Tue, Aug 31, 1993	7.75	8.00	7.75	8.00
322	NYSE	VLT	Mon, Aug 30, 1993	7.88	7.88	7.75	7.88
321	NYSE	VLT	Fri, Aug 27, 1993	7.75	7.88	7.63	7.88
320	NYSE	VLT	Thu, Aug 26, 1993	7.88	7.88	7.88	7.88
319	NYSE	VLT	Wed, Aug 25, 1993	7.88	7.88	7.75	7.88
318	NYSE	VLT	Tue, Aug 24, 1993	7.88	7.88	7.75	7.75
317	NYSE	VLT	Mon, Aug 23, 1993	7.75	8.00	7.75	8.00
316	NYSE	VLT	Fri, Aug 20, 1993	7.75	7.88	7.75	7.88
315	NYSE	VLT	Thu, Aug 19, 1993	7.75	7.75	7.75	7.75
314	NYSE	VLT	Wed, Aug 18, 1993	8.00	8.00	7.88	8.00
313	NYSE	VLT	Tue, Aug 17, 1993	7.88	8.00	7.63	8.00
312	NYSE	VLT	Mon, Aug 16, 1993	7.63	7.88	7.63	7.75
311	NYSE	VLT	Fri, Aug 13, 1993	7.63	7.75	7.63	7.75
310	NYSE	VLT	Thu, Aug 12, 1993	7.63	7.63	7.63	7.63
309	NYSE	VLT	Wed, Aug 11, 1993	7.63	7.75	7.63	7.75
308	NYSE	VLT	Tue, Aug 10, 1993	7.88	7.88	7.50	7.63
307	NYSE	VLT	Mon, Aug 9, 1993	7.50	7.88	7.50	7.88
306	NYSE	VLT	Fri, Aug 6, 1993	7.63	7.75	7.50	7.50
305	NYSE	VLT	Thu, Aug 5, 1993	7.63	7.63	7.63	7.63
304	NYSE	VLT	Wed, Aug 4, 1993	8.00	8.00	7.88	7.88
303	NYSE	VLT	Tue, Aug 3, 1993	7.25	8.00	7.25	7.88
302	NYSE	VLT	Mon, Aug 2, 1993	6.88	7.25	6.88	7.13
301	NYSE	VLT	Fri, Jul 30, 1993	6.88	6.88	6.88	6.88
300	NYSE	VLT	Thu, Jul 29, 1993	6.75	6.88	6.75	6.88
299	NYSE	VLT	Wed, Jul 28, 1993	6.88	6.88	6.88	6.88
298	NYSE	VLT	Tue, Jul 27, 1993	6.88	6.88	6.88	6.88
297	NYSE	VLT	Mon, Jul 26, 1993	6.75	6.88	6.75	6.88
296	NYSE	VLT	Fri, Jul 23, 1993	6.88	6.88	6.75	6.88
295	NYSE	VLT	Thu, Jul 22, 1993	6.88	6.88	6.75	6.88
294	NYSE	VLT	Wed, Jul 21, 1993	6.88	6.88	6.75	6.88
293	NYSE	VLT	Tue, Jul 20, 1993	6.75	6.88	6.75	6.88
292	NYSE	VLT	Mon, Jul 19, 1993	6.88	6.88	6.63	6.75
291	NYSE	VLT	Fri, Jul 16, 1993	6.75	6.88	6.75	6.75
290	NYSE	VLT	Thu, Jul 15, 1993	6.88	6.88	6.75	6.88
289	NYSE	VLT	Wed, Jul 14, 1993	6.88	6.88	6.88	6.88
288	NYSE	VLT	Tue, Jul 13, 1993	6.88	6.88	6.75	6.88
287	NYSE	VLT	Mon, Jul 12, 1993	6.63	6.63	6.63	6.63
286	NYSE	VLT	Fri, Jul 9, 1993	6.50	6.88	6.50	6.88
285	NYSE	VLT	Thu, Jul 8, 1993	6.50	6.63	6.50	6.50
284	NYSE	VLT	Wed, Jul 7, 1993	6.63	6.63	6.50	6.50
283	NYSE	VLT	Tue, Jul 6, 1993	6.50	6.50	6.50	6.50
282	NYSE	VLT	Fri, Jul 2, 1993	6.50	6.50	6.50	6.50
281	NYSE	VLT	Thu, Jul 1, 1993	6.50	6.50	6.50	6.50
280	NYSE	VLT	Wed, Jun 30, 1993	6.50	6.63	6.50	6.63
279	NYSE	VLT	Tue, Jun 29, 1993	6.75	6.75	6.50	6.50
278	NYSE	VLT	Mon, Jun 28, 1993	6.88	6.88	6.63	6.63
277	NYSE	VLT	Fri, Jun 25, 1993	6.50	6.88	6.50	6.75
276	NYSE	VLT	Thu, Jun 24, 1993	6.63	6.75	6.50	6.75
275	NYSE	VLT	Wed, Jun 23, 1993	6.63	6.88	6.63	6.88
274	NYSE	VLT	Tue, Jun 22, 1993	6.75	6.75	6.63	6.75
273	NYSE	VLT	Mon, Jun 21, 1993	6.88	6.88	6.63	6.75
272	NYSE	VLT	Fri, Jun 18, 1993	6.75	6.88	6.63	6.75
271	NYSE	VLT	Thu, Jun 17, 1993	6.50	6.75	6.50	6.75
270	NYSE	VLT	Wed, Jun 16, 1993	6.50	6.63	6.50	6.50
269	NYSE	VLT	Tue, Jun 15, 1993	6.88	6.88	6.50	6.50
268	NYSE	VLT	Mon, Jun 14, 1993	6.63	6.88	6.63	6.88
267	NYSE	VLT	Fri, Jun 11, 1993	6.75	6.75	6.63	6.75
266	NYSE	VLT	Thu, Jun 10, 1993	6.88	6.88	6.88	6.88
265	NYSE	VLT	Wed, Jun 9, 1993	6.88	6.88	6.75	6.88
264	NYSE	VLT	Tue, Jun 8, 1993	7.00	7.00	6.88	6.88
263	NYSE	VLT	Mon, Jun 7, 1993	7.00	7.00	6.75	7.00
262	NYSE	VLT	Fri, Jun 4, 1993	7.00	7.00	6.88	7.00
261	NYSE	VLT	Thu, Jun 3, 1993	7.00	7.00	7.00	7.00
260	NYSE	VLT	Wed, Jun 2, 1993	6.88	7.00	6.88	6.88
259	NYSE	VLT	Tue, Jun 1, 1993	7.13	7.13	7.00	7.00
258	NYSE	VLT	Fri, May 28, 1993	7.00	7.13	6.88	7.13
257	NYSE	VLT	Thu, May 27, 1993	6.88	7.00	6.88	7.00
256	NYSE	VLT	Wed, May 26, 1993	7.00	7.00	6.75	6.88
255	NYSE	VLT	Tue, May 25, 1993	7.00	7.00	6.88	7.00
254	NYSE	VLT	Mon, May 24, 1993	6.88	7.00	6.88	6.88
253	NYSE	VLT	Fri, May 21, 1993	7.00	7.00	6.88	6.88
252	NYSE	VLT	Thu, May 20, 1993	6.88	7.00	6.75	7.00
251	NYSE	VLT	Wed, May 19, 1993	6.75	6.88	6.75	6.88
250	NYSE	VLT	Tue, May 18, 1993	6.63	7.00	6.63	7.00
249	NYSE	VLT	Mon, May 17, 1993	6.75	7.00	6.75	6.75
248	NYSE	VLT	Fri, May 14, 1993	6.88	7.00	6.88	6.88
247	NYSE	VLT	Thu, May 13, 1993	6.88	6.88	6.88	6.88
246	NYSE	VLT	Wed, May 12, 1993	6.75	6.88	6.75	6.75
245	NYSE	VLT	Tue, May 11, 1993	6.38	6.88	6.38	6.88
244	NYSE	VLT	Mon, May 10, 1993	6.13	6.38	6.13	6.25
243	NYSE	VLT	Fri, May 7, 1993	6.38	6.38	6.25	6.25
242	NYSE	VLT	Thu, May 6, 1993	6.50	6.63	6.50	6.50
241	NYSE	VLT	Wed, May 5, 1993	6.75	6.88	6.50	6.50
240	NYSE	VLT	Tue, May 4, 1993	6.25	7.13	6.25	6.50
239	NYSE	VLT	Mon, May 3, 1993	6.00	6.25	6.00	6.13
238	NYSE	VLT	Fri, Apr 30, 1993	6.00	6.00	5.88	6.00
237	NYSE	VLT	Thu, Apr 29, 1993	6.00	6.00	6.00	6.00
236	NYSE	VLT	Wed, Apr 28, 1993	6.38	6.38	5.88	6.00
235	NYSE	VLT	Tue, Apr 27, 1993	6.00	6.00	5.88	6.00
234	NYSE	VLT	Mon, Apr 26, 1993	6.00	6.00	5.75	5.75
233	NYSE	VLT	Fri, Apr 23, 1993	5.88	5.88	5.88	5.88
232	NYSE	VLT	Thu, Apr 22, 1993	5.88	6.00	5.88	5.88
231	NYSE	VLT	Wed, Apr 21, 1993	5.88	5.88	5.75	5.75
230	NYSE	VLT	Tue, Apr 20, 1993	5.88	6.00	5.88	6.00
229	NYSE	VLT	Mon, Apr 19, 1993	5.88	6.00	5.88	6.00
228	NYSE	VLT	Fri, Apr 16, 1993	5.50	5.75	5.50	5.75
227	NYSE	VLT	Thu, Apr 15, 1993	5.50	5.50	5.38	5.50
226	NYSE	VLT	Wed, Apr 14, 1993	5.75	5.88	5.63	5.63
225	NYSE	VLT	Tue, Apr 13, 1993	5.75	5.88	5.75	5.88
224	NYSE	VLT	Mon, Apr 12, 1993	5.88	6.00	5.88	5.88
223	NYSE	VLT	Thu, Apr 8, 1993	6.00	6.00	5.63	5.88
222	NYSE	VLT	Wed, Apr 7, 1993	6.00	6.13	5.88	6.00
221	NYSE	VLT	Tue, Apr 6, 1993	5.88	5.88	5.63	5.88
220	NYSE	VLT	Mon, Apr 5, 1993	5.63	5.88	5.63	5.75
219	NYSE	VLT	Fri, Apr 2, 1993	5.50	5.88	5.50	5.50
218	NYSE	VLT	Thu, Apr 1, 1993	5.38	5.50	5.25	5.38
217	NYSE	VLT	Wed, Mar 31, 1993	5.38	5.38	5.38	5.38
216	NYSE	VLT	Tue, Mar 30, 1993	5.50	5.63	5.25	5.50
215	NYSE	VLT	Mon, Mar 29, 1993	5.13	5.50	4.88	5.38
214	NYSE	VLT	Fri, Mar 26, 1993	5.25	5.25	5.00	5.13
213	NYSE	VLT	Thu, Mar 25, 1993	5.25	5.25	5.00	5.13
212	NYSE	VLT	Wed, Mar 24, 1993	5.25	5.38	4.88	5.25
211	NYSE	VLT	Tue, Mar 23, 1993	5.25	5.63	5.25	5.38
210	NYSE	VLT	Mon, Mar 22, 1993	4.75	5.25	4.63	5.19
209	NYSE	VLT	Fri, Mar 19, 1993	4.50	4.75	4.50	4.75
208	NYSE	VLT	Thu, Mar 18, 1993	4.63	4.63	4.63	4.63
207	NYSE	VLT	Wed, Mar 17, 1993	4.38	4.50	4.38	4.50
206	NYSE	VLT	Tue, Mar 16, 1993	4.63	4.63	4.50	4.50
205	NYSE	VLT	Mon, Mar 15, 1993	4.50	4.63	4.50	4.63
204	NYSE	VLT	Fri, Mar 12, 1993	4.38	4.50	4.25	4.38
203	NYSE	VLT	Thu, Mar 11, 1993	4.38	4.38	4.38	4.38
202	NYSE	VLT	Wed, Mar 10, 1993	4.38	4.63	4.38	4.38
201	NYSE	VLT	Tue, Mar 9, 1993	4.38	4.38	4.38	4.38
200	NYSE	VLT	Mon, Mar 8, 1993	4.38	4.38	4.25	4.38
199	NYSE	VLT	Fri, Mar 5, 1993	4.38	4.38	4.38	4.38
198	NYSE	VLT	Thu, Mar 4, 1993	4.13	4.38	4.13	4.38
197	NYSE	VLT	Wed, Mar 3, 1993	4.38	4.38	4.13	4.13
196	NYSE	VLT	Tue, Mar 2, 1993	4.38	4.38	4.38	4.38
195	NYSE	VLT	Mon, Mar 1, 1993	4.25	4.38	4.25	4.25
194	NYSE	VLT	Fri, Feb 26, 1993	4.13	4.13	4.13	4.13
193	NYSE	VLT	Thu, Feb 25, 1993	4.13	4.25	4.00	4.00
192	NYSE	VLT	Wed, Feb 24, 1993	4.00	4.13	4.00	4.13
191	NYSE	VLT	Tue, Feb 23, 1993	3.88	3.88	3.88	3.88
190	NYSE	VLT	Mon, Feb 22, 1993	4.00	4.00	4.00	4.00
189	NYSE	VLT	Fri, Feb 19, 1993	4.00	4.00	3.88	3.88
188	NYSE	VLT	Thu, Feb 18, 1993	4.00	4.00	4.00	4.00
187	NYSE	VLT	Wed, Feb 17, 1993	4.00	4.13	4.00	4.13
186	NYSE	VLT	Tue, Feb 16, 1993	4.00	4.00	4.00	4.00
185	NYSE	VLT	Fri, Feb 12, 1993	4.13	4.13	4.00	4.13
184	NYSE	VLT	Thu, Feb 11, 1993	4.13	4.13	4.00	4.13
183	NYSE	VLT	Wed, Feb 10, 1993	4.13	4.13	4.13	4.13
182	NYSE	VLT	Tue, Feb 9, 1993	4.00	4.00	4.00	4.00
181	NYSE	VLT	Mon, Feb 8, 1993	4.00	4.13	4.00	4.13
180	NYSE	VLT	Fri, Feb 5, 1993	4.13	4.13	4.00	4.00
179	NYSE	VLT	Thu, Feb 4, 1993	4.00	4.13	4.00	4.13
178	NYSE	VLT	Wed, Feb 3, 1993	4.13	4.13	4.00	4.13
177	NYSE	VLT	Tue, Feb 2, 1993	4.00	4.00	4.00	4.00
176	NYSE	VLT	Mon, Feb 1, 1993	3.88	4.00	3.88	4.00
175	NYSE	VLT	Fri, Jan 29, 1993	4.00	4.13	4.00	4.13
174	NYSE	VLT	Thu, Jan 28, 1993	4.00	4.00	4.00	4.00
173	NYSE	VLT	Wed, Jan 27, 1993	4.00	4.13	4.00	4.00
172	NYSE	VLT	Tue, Jan 26, 1993	4.13	4.13	4.00	4.00
171	NYSE	VLT	Mon, Jan 25, 1993	4.13	4.13	4.00	4.13
170	NYSE	VLT	Fri, Jan 22, 1993	3.88	4.38	3.88	4.25
169	NYSE	VLT	Thu, Jan 21, 1993	3.88	3.88	3.88	3.88
168	NYSE	VLT	Wed, Jan 20, 1993	3.88	3.88	3.75	3.88
167	NYSE	VLT	Tue, Jan 19, 1993	3.75	3.75	3.63	3.75
166	NYSE	VLT	Mon, Jan 18, 1993	3.50	3.75	3.50	3.63
165	NYSE	VLT	Fri, Jan 15, 1993	3.50	3.50	3.50	3.50
164	NYSE	VLT	Thu, Jan 14, 1993	3.50	3.50	3.38	3.38
163	NYSE	VLT	Wed, Jan 13, 1993	3.38	3.50	3.38	3.50
162	NYSE	VLT	Tue, Jan 12, 1993	3.50	3.50	3.50	3.50
161	NYSE	VLT	Mon, Jan 11, 1993	3.50	3.50	3.38	3.38
160	NYSE	VLT	Fri, Jan 8, 1993	3.50	3.50	3.50	3.50
159	NYSE	VLT	Thu, Jan 7, 1993	3.50	3.50	3.50	3.50
158	NYSE	VLT	Wed, Jan 6, 1993	3.63	3.63	3.50	3.50
157	NYSE	VLT	Tue, Jan 5, 1993	3.50	3.50	3.50	3.50
156	NYSE	VLT	Mon, Jan 4, 1993	3.75	3.75	3.38	3.38
155	NYSE	VLT	Thu, Dec 31, 1992	3.50	3.63	3.50	3.63
154	NYSE	VLT	Wed, Dec 30, 1992	3.50	3.63	3.50	3.63
153	NYSE	VLT	Tue, Dec 29, 1992	3.38	3.50	3.38	3.50
152	NYSE	VLT	Mon, Dec 28, 1992	2.88	3.25	2.88	3.25
151	NYSE	VLT	Thu, Dec 24, 1992	3.00	3.00	2.88	2.88
150	NYSE	VLT	Tue, Dec 22, 1992	3.13	3.25	3.00	3.00
149	NYSE	VLT	Mon, Dec 21, 1992	3.00	3.00	3.00	3.00
148	NYSE	VLT	Fri, Dec 18, 1992	3.63	3.63	2.88	3.25
147	NYSE	VLT	Thu, Dec 17, 1992	3.75	3.75	3.38	3.63
146	NYSE	VLT	Wed, Dec 16, 1992	3.50	3.63	3.50	3.63
145	NYSE	VLT	Tue, Dec 15, 1992	3.50	3.50	3.38	3.50
144	NYSE	VLT	Mon, Dec 14, 1992	3.75	3.75	3.63	3.63
143	NYSE	VLT	Fri, Dec 11, 1992	3.88	3.88	3.75	3.75
142	NYSE	VLT	Thu, Dec 10, 1992	3.88	3.88	3.75	3.75
141	NYSE	VLT	Wed, Dec 9, 1992	4.00	4.00	3.75	3.75
140	NYSE	VLT	Tue, Dec 8, 1992	3.88	4.00	3.88	3.88
139	NYSE	VLT	Mon, Dec 7, 1992	3.88	4.06	3.88	4.00
138	NYSE	VLT	Fri, Dec 4, 1992	3.88	4.00	3.88	4.00
137	NYSE	VLT	Thu, Dec 3, 1992	4.00	4.13	4.00	4.13
136	NYSE	VLT	Wed, Dec 2, 1992	4.13	4.13	4.00	4.13
135	NYSE	VLT	Tue, Dec 1, 1992	4.13	4.13	4.00	4.00
134	NYSE	VLT	Mon, Nov 30, 1992	4.13	4.25	4.13	4.25
133	NYSE	VLT	Fri, Nov 27, 1992	4.00	4.13	4.00	4.13
132	NYSE	VLT	Wed, Nov 25, 1992	3.75	4.13	3.75	4.00
131	NYSE	VLT	Tue, Nov 24, 1992	3.25	3.50	3.25	3.50
130	NYSE	VLT	Mon, Nov 23, 1992	3.25	3.38	3.25	3.25
129	NYSE	VLT	Thu, Nov 19, 1992	3.25	3.38	3.25	3.38
128	NYSE	VLT	Wed, Nov 18, 1992	3.25	3.25	3.25	3.25
127	NYSE	VLT	Tue, Nov 17, 1992	3.50	3.50	3.38	3.38
126	NYSE	VLT	Mon, Nov 16, 1992	3.50	3.50	3.38	3.38
125	NYSE	VLT	Fri, Nov 13, 1992	3.63	3.63	3.63	3.63
124	NYSE	VLT	Thu, Nov 12, 1992	3.63	3.63	3.50	3.50
123	NYSE	VLT	Wed, Nov 11, 1992	3.38	3.50	3.38	3.50
122	NYSE	VLT	Tue, Nov 10, 1992	3.50	3.50	3.38	3.38
121	NYSE	VLT	Mon, Nov 9, 1992	3.50	3.50	3.50	3.50
120	NYSE	VLT	Fri, Nov 6, 1992	3.38	3.38	3.38	3.38
119	NYSE	VLT	Thu, Nov 5, 1992	3.25	3.38	3.25	3.38
118	NYSE	VLT	Fri, Oct 30, 1992	3.25	3.25	3.25	3.25
117	NYSE	VLT	Wed, Oct 28, 1992	3.25	3.25	3.25	3.25
116	NYSE	VLT	Fri, Oct 23, 1992	3.25	3.25	3.25	3.25
115	NYSE	VLT	Thu, Oct 22, 1992	3.38	3.38	3.38	3.38
114	NYSE	VLT	Wed, Oct 21, 1992	3.25	3.38	3.25	3.25
113	NYSE	VLT	Tue, Oct 20, 1992	2.88	3.13	2.88	3.13
112	NYSE	VLT	Mon, Oct 19, 1992	2.88	2.88	2.75	2.75
111	NYSE	VLT	Fri, Oct 16, 1992	2.88	2.88	2.88	2.88
110	NYSE	VLT	Thu, Oct 15, 1992	2.75	2.75	2.75	2.75
109	NYSE	VLT	Wed, Oct 14, 1992	2.88	2.88	2.63	2.88
108	NYSE	VLT	Tue, Oct 13, 1992	2.75	2.88	2.75	2.88
107	NYSE	VLT	Mon, Oct 12, 1992	2.63	2.75	2.63	2.75
106	NYSE	VLT	Fri, Oct 9, 1992	2.63	2.63	2.63	2.63
105	NYSE	VLT	Thu, Oct 8, 1992	2.75	2.75	2.75	2.75
104	NYSE	VLT	Tue, Oct 6, 1992	2.63	2.63	2.63	2.63
103	NYSE	VLT	Mon, Oct 5, 1992	2.75	2.75	2.63	2.63
102	NYSE	VLT	Fri, Oct 2, 1992	2.63	2.63	2.63	2.63
101	NYSE	VLT	Thu, Oct 1, 1992	2.75	2.75	2.75	2.75
100	NYSE	VLT	Tue, Sep 29, 1992	2.63	2.63	2.63	2.63
99	NYSE	VLT	Mon, Sep 28, 1992	2.63	2.63	2.63	2.63
98	NYSE	VLT	Fri, Sep 25, 1992	2.63	2.63	2.63	2.63
97	NYSE	VLT	Thu, Sep 24, 1992	2.50	2.63	2.50	2.63
96	NYSE	VLT	Wed, Sep 23, 1992	2.63	2.63	2.63	2.63
95	NYSE	VLT	Tue, Sep 22, 1992	2.63	2.63	2.50	2.50
94	NYSE	VLT	Mon, Sep 21, 1992	2.63	2.63	2.63	2.63
93	NYSE	VLT	Fri, Sep 18, 1992	2.50	2.63	2.50	2.63
92	NYSE	VLT	Thu, Sep 17, 1992	2.63	2.63	2.63	2.63
91	NYSE	VLT	Wed, Sep 16, 1992	2.63	2.63	2.63	2.63
90	NYSE	VLT	Tue, Sep 15, 1992	2.63	2.75	2.50	2.63
89	NYSE	VLT	Mon, Sep 14, 1992	2.63	2.63	2.63	2.63
88	NYSE	VLT	Fri, Sep 11, 1992	2.63	2.63	2.63	2.63
87	NYSE	VLT	Wed, Sep 9, 1992	2.63	2.63	2.50	2.50
86	NYSE	VLT	Tue, Sep 8, 1992	2.75	2.75	2.63	2.63
85	NYSE	VLT	Fri, Sep 4, 1992	2.75	2.75	2.75	2.75
84	NYSE	VLT	Thu, Sep 3, 1992	2.75	2.75	2.75	2.75
83	NYSE	VLT	Wed, Sep 2, 1992	2.75	2.75	2.75	2.75
82	NYSE	VLT	Mon, Aug 31, 1992	2.75	2.75	2.75	2.75
81	NYSE	VLT	Fri, Aug 28, 1992	2.75	2.88	2.75	2.88
80	NYSE	VLT	Thu, Aug 27, 1992	2.88	2.88	2.75	2.75
79	NYSE	VLT	Fri, Aug 21, 1992	2.88	2.88	2.88	2.88
78	NYSE	VLT	Thu, Aug 20, 1992	2.75	2.88	2.75	2.88
77	NYSE	VLT	Wed, Aug 19, 1992	2.88	2.88	2.88	2.88
76	NYSE	VLT	Tue, Aug 18, 1992	2.75	2.88	2.75	2.88
75	NYSE	VLT	Mon, Aug 17, 1992	2.75	2.75	2.75	2.75
74	NYSE	VLT	Fri, Aug 14, 1992	2.75	2.75	2.75	2.75
73	NYSE	VLT	Wed, Aug 12, 1992	2.75	2.75	2.75	2.75
72	NYSE	VLT	Tue, Aug 11, 1992	2.75	2.75	2.75	2.75
71	NYSE	VLT	Mon, Aug 10, 1992	2.88	2.88	2.88	2.88
70	NYSE	VLT	Wed, Aug 5, 1992	2.88	2.88	2.88	2.88
69	NYSE	VLT	Mon, Aug 3, 1992	3.00	3.00	3.00	3.00
68	NYSE	VLT	Fri, Jul 31, 1992	3.00	3.00	2.88	3.00
67	NYSE	VLT	Thu, Jul 30, 1992	2.88	3.00	2.88	3.00
66	NYSE	VLT	Fri, Jul 24, 1992	2.88	2.88	2.88	2.88
65	NYSE	VLT	Thu, Jul 23, 1992	2.88	2.88	2.88	2.88
64	NYSE	VLT	Wed, Jul 22, 1992	2.88	2.88	2.75	2.88
63	NYSE	VLT	Tue, Jul 21, 1992	2.88	2.88	2.88	2.88
62	NYSE	VLT	Fri, Jul 17, 1992	3.00	3.00	3.00	3.00
61	NYSE	VLT	Thu, Jul 16, 1992	3.00	3.00	3.00	3.00
60	NYSE	VLT	Wed, Jul 15, 1992	3.00	3.00	3.00	3.00
59	NYSE	VLT	Tue, Jul 14, 1992	3.00	3.00	3.00	3.00
58	NYSE	VLT	Fri, Jul 10, 1992	3.13	3.13	3.00	3.00
57	NYSE	VLT	Thu, Jul 9, 1992	3.00	3.00	3.00	3.00
56	NYSE	VLT	Wed, Jul 8, 1992	3.00	3.00	3.00	3.00
55	NYSE	VLT	Thu, Jul 2, 1992	3.00	3.00	3.00	3.00
54	NYSE	VLT	Wed, Jul 1, 1992	3.00	3.13	3.00	3.00
53	NYSE	VLT	Tue, Jun 30, 1992	3.25	3.25	2.88	2.88
52	NYSE	VLT	Mon, Jun 29, 1992	3.38	3.38	3.13	3.25
51	NYSE	VLT	Thu, Jun 25, 1992	3.13	3.25	3.13	3.25
50	NYSE	VLT	Wed, Jun 24, 1992	3.00	3.00	3.00	3.00
49	NYSE	VLT	Tue, Jun 23, 1992	3.13	3.13	3.13	3.13
48	NYSE	VLT	Mon, Jun 22, 1992	3.13	3.13	3.13	3.13
47	NYSE	VLT	Fri, Jun 19, 1992	3.25	3.25	3.25	3.25
46	NYSE	VLT	Thu, Jun 18, 1992	3.25	3.25	3.25	3.25
45	NYSE	VLT	Wed, Jun 17, 1992	3.38	3.38	3.38	3.38
44	NYSE	VLT	Tue, Jun 16, 1992	3.25	3.25	3.25	3.25
43	NYSE	VLT	Mon, Jun 15, 1992	3.38	3.38	3.25	3.38
42	NYSE	VLT	Fri, Jun 12, 1992	3.13	3.25	3.13	3.25
41	NYSE	VLT	Thu, Jun 11, 1992	3.25	3.25	3.13	3.13
40	NYSE	VLT	Tue, Jun 9, 1992	3.25	3.25	3.25	3.25
39	NYSE	VLT	Mon, Jun 8, 1992	3.50	3.50	3.50	3.50
38	NYSE	VLT	Fri, Jun 5, 1992	3.38	3.50	3.38	3.50
37	NYSE	VLT	Tue, Jun 2, 1992	3.50	3.50	3.38	3.50
36	NYSE	VLT	Thu, May 28, 1992	3.50	3.63	3.50	3.50
35	NYSE	VLT	Wed, May 27, 1992	3.38	3.38	3.38	3.38
34	NYSE	VLT	Thu, May 21, 1992	3.63	3.63	3.50	3.50
33	NYSE	VLT	Wed, May 20, 1992	3.63	3.75	3.63	3.75
32	NYSE	VLT	Tue, May 19, 1992	3.38	3.88	3.38	3.88
31	NYSE	VLT	Fri, May 15, 1992	3.50	3.50	3.50	3.50
30	NYSE	VLT	Thu, May 14, 1992	3.63	3.63	3.63	3.63
29	NYSE	VLT	Wed, May 13, 1992	3.63	3.63	3.63	3.63
28	NYSE	VLT	Tue, May 12, 1992	3.63	3.63	3.63	3.63
27	NYSE	VLT	Mon, May 11, 1992	3.63	3.63	3.63	3.63
26	NYSE	VLT	Fri, May 8, 1992	3.63	3.63	3.63	3.63
25	NYSE	VLT	Thu, May 7, 1992	3.63	3.63	3.63	3.63
24	NYSE	VLT	Tue, May 5, 1992	3.63	3.75	3.63	3.75
23	NYSE	VLT	Mon, May 4, 1992	3.63	3.63	3.63	3.63
22	NYSE	VLT	Thu, Apr 30, 1992	3.63	3.63	3.63	3.63
21	NYSE	VLT	Wed, Apr 29, 1992	3.75	3.75	3.75	3.75
20	NYSE	VLT	Tue, Apr 28, 1992	3.75	3.88	3.75	3.88
19	NYSE	VLT	Mon, Apr 27, 1992	3.63	3.88	3.63	3.88
18	NYSE	VLT	Fri, Apr 24, 1992	3.75	3.75	3.75	3.75
17	NYSE	VLT	Thu, Apr 23, 1992	3.75	3.75	3.75	3.75
16	NYSE	VLT	Wed, Apr 15, 1992	3.75	3.75	3.75	3.75
15	NYSE	VLT	Tue, Apr 14, 1992	3.88	3.88	3.88	3.88
14	NYSE	VLT	Mon, Apr 13, 1992	3.75	3.75	3.75	3.75
13	NYSE	VLT	Fri, Apr 10, 1992	3.88	3.88	3.75	3.75
12	NYSE	VLT	Wed, Apr 8, 1992	3.63	3.75	3.63	3.75
11	NYSE	VLT	Tue, Apr 7, 1992	3.75	3.75	3.75	3.75
10	NYSE	VLT	Mon, Apr 6, 1992	3.75	3.75	3.63	3.63
9	NYSE	VLT	Fri, Apr 3, 1992	3.63	3.63	3.63	3.63
8	NYSE	VLT	Thu, Apr 2, 1992	3.63	3.63	3.63	3.63
7	NYSE	VLT	Wed, Apr 1, 1992	3.75	3.75	3.75	3.75
6	NYSE	VLT	Tue, Mar 31, 1992	3.75	3.75	3.75	3.75
5	NYSE	VLT	Thu, Mar 26, 1992	3.75	3.88	3.75	3.88
4	NYSE	VLT	Tue, Mar 24, 1992	3.88	3.88	3.75	3.75
3	NYSE	VLT	Mon, Mar 23, 1992	3.88	3.88	3.75	3.75
2	NYSE	VLT	Fri, Mar 20, 1992	3.88	3.88	3.88	3.88
1	NYSE	VLT	Thu, Mar 19, 1992	4.00	4.00	3.88	3.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco High Income Trust II NYSE:VLT 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