SPDR S&P 1500 Value Tilt ETF AMEX:VLU Historical Prices

Below are the 2320 trading days of historical prices for VLU.

#	Exchange	Symbol	Date	Open	High	Low	Close
2320	AMEX	VLU	Fri, Apr 19, 2024	166.44	167.21	166.44	166.90
2319	AMEX	VLU	Thu, Apr 18, 2024	167.15	167.46	166.23	166.30
2318	AMEX	VLU	Wed, Apr 17, 2024	167.16	167.20	165.96	166.34
2317	AMEX	VLU	Tue, Apr 16, 2024	166.76	167.16	166.66	166.80
2316	AMEX	VLU	Mon, Apr 15, 2024	170.80	170.80	167.33	167.65
2315	AMEX	VLU	Fri, Apr 12, 2024	170.61	170.61	168.52	168.73
2314	AMEX	VLU	Thu, Apr 11, 2024	171.34	171.83	169.91	171.46
2313	AMEX	VLU	Wed, Apr 10, 2024	171.42	171.60	170.50	171.30
2312	AMEX	VLU	Tue, Apr 9, 2024	173.68	174.05	172.66	173.30
2311	AMEX	VLU	Mon, Apr 8, 2024	173.35	173.84	173.30	173.30
2310	AMEX	VLU	Fri, Apr 5, 2024	172.16	173.63	172.00	173.29
2309	AMEX	VLU	Thu, Apr 4, 2024	175.07	175.07	171.82	171.97
2308	AMEX	VLU	Wed, Apr 3, 2024	173.37	174.01	173.37	173.65
2307	AMEX	VLU	Tue, Apr 2, 2024	173.79	173.79	172.81	173.32
2306	AMEX	VLU	Mon, Apr 1, 2024	175.72	175.72	174.42	174.63
2305	AMEX	VLU	Thu, Mar 28, 2024	174.87	175.33	174.73	175.32
2304	AMEX	VLU	Wed, Mar 27, 2024	172.98	174.35	172.98	174.35
2303	AMEX	VLU	Tue, Mar 26, 2024	172.61	172.82	172.16	172.16
2302	AMEX	VLU	Mon, Mar 25, 2024	172.45	172.98	172.26	172.26
2301	AMEX	VLU	Fri, Mar 22, 2024	172.88	172.88	172.67	172.71
2300	AMEX	VLU	Thu, Mar 21, 2024	173.64	173.65	172.95	173.43
2299	AMEX	VLU	Wed, Mar 20, 2024	170.72	172.04	170.43	172.04
2298	AMEX	VLU	Tue, Mar 19, 2024	169.54	170.42	169.54	170.42
2297	AMEX	VLU	Mon, Mar 18, 2024	170.09	170.09	169.42	169.42
2296	AMEX	VLU	Fri, Mar 15, 2024	169.40	170.07	169.28	168.72
2295	AMEX	VLU	Thu, Mar 14, 2024	170.40	170.40	169.35	169.90
2294	AMEX	VLU	Wed, Mar 13, 2024	170.86	171.49	170.59	171.00
2293	AMEX	VLU	Tue, Mar 12, 2024	170.89	170.89	170.29	170.86
2292	AMEX	VLU	Mon, Mar 11, 2024	168.73	169.88	168.73	169.86
2291	AMEX	VLU	Fri, Mar 8, 2024	170.74	170.74	169.68	169.69
2290	AMEX	VLU	Thu, Mar 7, 2024	170.15	170.15	169.87	170.00
2289	AMEX	VLU	Wed, Mar 6, 2024	169.14	169.15	168.25	168.75
2288	AMEX	VLU	Tue, Mar 5, 2024	168.15	168.89	167.55	167.90
2287	AMEX	VLU	Mon, Mar 4, 2024	168.56	168.93	168.45	168.45
2286	AMEX	VLU	Fri, Mar 1, 2024	168.15	168.35	167.37	168.32
2285	AMEX	VLU	Thu, Feb 29, 2024	167.21	167.61	166.87	167.61
2284	AMEX	VLU	Wed, Feb 28, 2024	166.89	167.07	166.51	166.57
2283	AMEX	VLU	Tue, Feb 27, 2024	166.57	166.89	166.47	166.89
2282	AMEX	VLU	Mon, Feb 26, 2024	167.52	167.52	166.39	166.42
2281	AMEX	VLU	Fri, Feb 23, 2024	166.75	167.39	166.75	167.19
2280	AMEX	VLU	Thu, Feb 22, 2024	166.05	167.03	166.05	166.90
2279	AMEX	VLU	Wed, Feb 21, 2024	164.52	165.04	164.36	165.04
2278	AMEX	VLU	Tue, Feb 20, 2024	165.14	165.14	164.30	164.38
2277	AMEX	VLU	Fri, Feb 16, 2024	165.85	165.85	164.83	165.00
2276	AMEX	VLU	Thu, Feb 15, 2024	164.62	165.86	164.62	165.71
2275	AMEX	VLU	Wed, Feb 14, 2024	163.76	163.76	162.85	163.65
2274	AMEX	VLU	Tue, Feb 13, 2024	164.28	164.28	161.32	162.26
2273	AMEX	VLU	Mon, Feb 12, 2024	164.78	165.55	164.73	164.98
2272	AMEX	VLU	Fri, Feb 9, 2024	164.19	164.19	163.32	164.00
2271	AMEX	VLU	Thu, Feb 8, 2024	164.10	164.10	162.76	163.42
2270	AMEX	VLU	Wed, Feb 7, 2024	162.97	163.38	162.97	163.22
2269	AMEX	VLU	Tue, Feb 6, 2024	162.32	162.60	162.17	162.47
2268	AMEX	VLU	Mon, Feb 5, 2024	162.56	162.56	161.90	162.20
2267	AMEX	VLU	Fri, Feb 2, 2024	162.05	163.76	162.05	163.41
2266	AMEX	VLU	Thu, Feb 1, 2024	161.31	162.34	161.25	162.34
2265	AMEX	VLU	Wed, Jan 31, 2024	162.80	162.91	161.35	161.35
2264	AMEX	VLU	Tue, Jan 30, 2024	163.26	163.64	163.00	163.54
2263	AMEX	VLU	Mon, Jan 29, 2024	162.59	163.06	161.94	162.94
2262	AMEX	VLU	Fri, Jan 26, 2024	162.34	162.52	161.88	162.21
2261	AMEX	VLU	Thu, Jan 25, 2024	161.71	161.98	161.14	161.98
2260	AMEX	VLU	Wed, Jan 24, 2024	161.57	161.64	160.57	160.57
2259	AMEX	VLU	Tue, Jan 23, 2024	160.77	160.88	160.14	160.78
2258	AMEX	VLU	Mon, Jan 22, 2024	160.53	160.53	160.25	160.41
2257	AMEX	VLU	Fri, Jan 19, 2024	159.04	159.66	158.20	159.60
2256	AMEX	VLU	Thu, Jan 18, 2024	157.79	157.90	156.64	157.90
2255	AMEX	VLU	Wed, Jan 17, 2024	157.61	157.61	156.56	157.16
2254	AMEX	VLU	Tue, Jan 16, 2024	158.50	158.66	158.10	158.19
2253	AMEX	VLU	Fri, Jan 12, 2024	159.80	160.21	159.11	159.35
2252	AMEX	VLU	Thu, Jan 11, 2024	159.78	159.78	158.86	159.52
2251	AMEX	VLU	Wed, Jan 10, 2024	159.36	160.06	159.36	159.89
2250	AMEX	VLU	Tue, Jan 9, 2024	159.37	159.91	159.27	159.65
2249	AMEX	VLU	Mon, Jan 8, 2024	159.36	160.53	158.94	160.53
2248	AMEX	VLU	Fri, Jan 5, 2024	158.79	160.01	158.72	159.16
2247	AMEX	VLU	Thu, Jan 4, 2024	159.37	159.77	158.74	158.74
2246	AMEX	VLU	Wed, Jan 3, 2024	160.05	160.05	158.88	159.04
2245	AMEX	VLU	Tue, Jan 2, 2024	159.40	160.62	159.40	160.34
2244	AMEX	VLU	Fri, Dec 29, 2023	160.15	160.28	159.85	160.28
2243	AMEX	VLU	Thu, Dec 28, 2023	160.59	160.96	160.59	160.64
2242	AMEX	VLU	Wed, Dec 27, 2023	160.63	160.74	160.31	160.70
2241	AMEX	VLU	Tue, Dec 26, 2023	160.25	160.46	160.06	160.46
2240	AMEX	VLU	Fri, Dec 22, 2023	159.44	160.18	159.40	159.51
2239	AMEX	VLU	Thu, Dec 21, 2023	158.62	159.01	157.85	159.00
2238	AMEX	VLU	Wed, Dec 20, 2023	159.76	159.87	157.42	157.42
2237	AMEX	VLU	Tue, Dec 19, 2023	158.80	159.78	158.80	159.65
2236	AMEX	VLU	Mon, Dec 18, 2023	158.41	158.46	158.15	158.15
2235	AMEX	VLU	Fri, Dec 15, 2023	158.75	159.11	158.22	157.82
2234	AMEX	VLU	Thu, Dec 14, 2023	158.66	159.67	158.66	159.14
2233	AMEX	VLU	Wed, Dec 13, 2023	154.74	157.13	154.42	157.11
2232	AMEX	VLU	Tue, Dec 12, 2023	154.05	154.56	154.05	154.53
2231	AMEX	VLU	Mon, Dec 11, 2023	154.06	154.55	153.93	154.54
2230	AMEX	VLU	Fri, Dec 8, 2023	153.10	153.83	153.10	153.68
2229	AMEX	VLU	Thu, Dec 7, 2023	152.76	153.10	152.63	152.99
2228	AMEX	VLU	Wed, Dec 6, 2023	153.03	153.03	151.86	151.86
2227	AMEX	VLU	Tue, Dec 5, 2023	152.58	152.67	152.37	152.37
2226	AMEX	VLU	Mon, Dec 4, 2023	153.26	153.32	152.76	153.32
2225	AMEX	VLU	Fri, Dec 1, 2023	151.26	153.44	151.26	153.44
2224	AMEX	VLU	Thu, Nov 30, 2023	150.99	151.79	150.85	151.79
2223	AMEX	VLU	Wed, Nov 29, 2023	151.55	151.82	150.76	150.76
2222	AMEX	VLU	Tue, Nov 28, 2023	150.75	151.09	150.43	150.65
2221	AMEX	VLU	Mon, Nov 27, 2023	150.83	150.83	150.57	150.63
2220	AMEX	VLU	Fri, Nov 24, 2023	150.73	151.17	150.73	150.94
2219	AMEX	VLU	Wed, Nov 22, 2023	150.39	150.70	150.39	150.64
2218	AMEX	VLU	Tue, Nov 21, 2023	149.98	149.98	149.71	149.93
2217	AMEX	VLU	Mon, Nov 20, 2023	149.69	150.77	149.69	150.48
2216	AMEX	VLU	Fri, Nov 17, 2023	149.43	149.81	149.27	149.77
2215	AMEX	VLU	Thu, Nov 16, 2023	149.24	149.24	148.38	148.89
2214	AMEX	VLU	Wed, Nov 15, 2023	149.30	150.06	149.27	149.51
2213	AMEX	VLU	Tue, Nov 14, 2023	147.85	149.20	147.85	148.84
2212	AMEX	VLU	Mon, Nov 13, 2023	145.29	145.61	145.29	145.48
2211	AMEX	VLU	Fri, Nov 10, 2023	144.70	145.61	143.88	145.60
2210	AMEX	VLU	Thu, Nov 9, 2023	145.55	145.55	143.62	143.64
2209	AMEX	VLU	Wed, Nov 8, 2023	145.19	145.27	144.46	144.87
2208	AMEX	VLU	Tue, Nov 7, 2023	145.55	145.55	145.26	145.26
2207	AMEX	VLU	Mon, Nov 6, 2023	146.60	146.60	145.33	145.61
2206	AMEX	VLU	Fri, Nov 3, 2023	145.82	146.72	145.82	146.17
2205	AMEX	VLU	Thu, Nov 2, 2023	142.79	144.40	142.79	144.40
2204	AMEX	VLU	Wed, Nov 1, 2023	140.59	141.77	140.45	141.58
2203	AMEX	VLU	Tue, Oct 31, 2023	139.96	140.57	139.77	140.57
2202	AMEX	VLU	Mon, Oct 30, 2023	138.95	139.79	138.34	139.48
2201	AMEX	VLU	Fri, Oct 27, 2023	139.50	139.50	137.59	137.66
2200	AMEX	VLU	Thu, Oct 26, 2023	139.31	139.83	139.18	139.26
2199	AMEX	VLU	Wed, Oct 25, 2023	140.38	140.44	139.76	139.76
2198	AMEX	VLU	Tue, Oct 24, 2023	141.81	142.09	140.91	141.51
2197	AMEX	VLU	Mon, Oct 23, 2023	140.51	141.68	140.44	140.44
2196	AMEX	VLU	Fri, Oct 20, 2023	142.70	142.99	141.37	141.41
2195	AMEX	VLU	Thu, Oct 19, 2023	144.67	145.02	142.92	143.18
2194	AMEX	VLU	Wed, Oct 18, 2023	145.74	145.74	144.27	144.44
2193	AMEX	VLU	Tue, Oct 17, 2023	145.30	146.89	145.30	146.28
2192	AMEX	VLU	Mon, Oct 16, 2023	145.83	145.85	145.29	145.75
2191	AMEX	VLU	Fri, Oct 13, 2023	145.07	145.07	143.91	143.95
2190	AMEX	VLU	Thu, Oct 12, 2023	145.61	145.61	143.78	144.27
2189	AMEX	VLU	Wed, Oct 11, 2023	145.49	145.62	144.71	145.57
2188	AMEX	VLU	Tue, Oct 10, 2023	144.40	146.01	144.40	145.30
2187	AMEX	VLU	Mon, Oct 9, 2023	143.13	144.26	143.00	144.24
2186	AMEX	VLU	Fri, Oct 6, 2023	141.18	143.77	140.93	143.11
2185	AMEX	VLU	Thu, Oct 5, 2023	141.96	142.09	141.16	141.97
2184	AMEX	VLU	Wed, Oct 4, 2023	141.88	142.29	140.86	142.23
2183	AMEX	VLU	Tue, Oct 3, 2023	142.58	142.96	141.56	141.77
2182	AMEX	VLU	Mon, Oct 2, 2023	144.85	144.85	142.90	143.67
2181	AMEX	VLU	Fri, Sep 29, 2023	145.92	145.92	144.28	144.57
2180	AMEX	VLU	Thu, Sep 28, 2023	144.34	145.50	144.34	145.24
2179	AMEX	VLU	Wed, Sep 27, 2023	144.60	144.66	143.41	144.31
2178	AMEX	VLU	Tue, Sep 26, 2023	144.84	144.84	144.00	144.14
2177	AMEX	VLU	Mon, Sep 25, 2023	145.28	146.09	145.26	146.09
2176	AMEX	VLU	Fri, Sep 22, 2023	146.24	146.26	145.54	145.56
2175	AMEX	VLU	Thu, Sep 21, 2023	147.59	147.59	145.98	145.98
2174	AMEX	VLU	Wed, Sep 20, 2023	149.14	149.80	148.16	148.16
2173	AMEX	VLU	Tue, Sep 19, 2023	149.31	149.31	148.49	148.95
2172	AMEX	VLU	Mon, Sep 18, 2023	149.48	149.72	149.27	149.28
2171	AMEX	VLU	Fri, Sep 15, 2023	150.98	151.23	150.01	149.36
2170	AMEX	VLU	Thu, Sep 14, 2023	150.89	151.68	150.89	151.51
2169	AMEX	VLU	Wed, Sep 13, 2023	150.11	150.16	149.45	149.85
2168	AMEX	VLU	Tue, Sep 12, 2023	149.42	150.89	149.42	150.10
2167	AMEX	VLU	Mon, Sep 11, 2023	149.99	150.44	149.89	149.89
2166	AMEX	VLU	Fri, Sep 8, 2023	149.58	149.58	149.21	149.33
2165	AMEX	VLU	Thu, Sep 7, 2023	148.89	149.17	148.89	148.96
2164	AMEX	VLU	Wed, Sep 6, 2023	149.79	149.79	148.60	149.32
2163	AMEX	VLU	Tue, Sep 5, 2023	151.15	151.15	150.02	150.02
2162	AMEX	VLU	Fri, Sep 1, 2023	151.54	151.54	151.26	151.46
2161	AMEX	VLU	Thu, Aug 31, 2023	150.80	151.15	150.75	150.79
2160	AMEX	VLU	Wed, Aug 30, 2023	151.20	151.24	150.92	150.92
2159	AMEX	VLU	Tue, Aug 29, 2023	148.85	150.65	148.85	150.65
2158	AMEX	VLU	Mon, Aug 28, 2023	148.39	149.09	148.39	148.93
2157	AMEX	VLU	Fri, Aug 25, 2023	146.57	147.92	146.57	147.92
2156	AMEX	VLU	Thu, Aug 24, 2023	148.66	149.27	147.39	147.39
2155	AMEX	VLU	Wed, Aug 23, 2023	147.50	148.50	147.50	148.47
2154	AMEX	VLU	Tue, Aug 22, 2023	148.49	148.49	147.36	147.45
2153	AMEX	VLU	Mon, Aug 21, 2023	148.44	148.44	147.38	148.36
2152	AMEX	VLU	Fri, Aug 18, 2023	147.11	148.20	147.05	148.10
2151	AMEX	VLU	Thu, Aug 17, 2023	149.14	149.33	148.14	148.14
2150	AMEX	VLU	Wed, Aug 16, 2023	150.26	150.27	148.94	148.98
2149	AMEX	VLU	Tue, Aug 15, 2023	151.32	151.32	149.95	150.13
2148	AMEX	VLU	Mon, Aug 14, 2023	152.02	152.16	151.87	152.15
2147	AMEX	VLU	Fri, Aug 11, 2023	151.59	152.33	151.59	152.15
2146	AMEX	VLU	Thu, Aug 10, 2023	153.66	153.66	151.88	151.91
2145	AMEX	VLU	Wed, Aug 9, 2023	153.01	153.01	151.98	151.98
2144	AMEX	VLU	Tue, Aug 8, 2023	151.56	152.84	151.51	152.80
2143	AMEX	VLU	Mon, Aug 7, 2023	153.15	153.48	153.12	153.45
2142	AMEX	VLU	Fri, Aug 4, 2023	153.17	153.81	151.96	152.03
2141	AMEX	VLU	Thu, Aug 3, 2023	151.86	152.92	151.79	152.52
2140	AMEX	VLU	Wed, Aug 2, 2023	152.91	153.10	152.74	152.77
2139	AMEX	VLU	Tue, Aug 1, 2023	154.25	154.25	153.72	154.19
2138	AMEX	VLU	Mon, Jul 31, 2023	154.64	154.78	154.23	154.72
2137	AMEX	VLU	Fri, Jul 28, 2023	154.27	154.48	154.13	154.18
2136	AMEX	VLU	Thu, Jul 27, 2023	155.02	155.02	153.12	153.12
2135	AMEX	VLU	Wed, Jul 26, 2023	153.15	153.88	153.15	153.84
2134	AMEX	VLU	Tue, Jul 25, 2023	153.37	153.70	153.20	153.44
2133	AMEX	VLU	Mon, Jul 24, 2023	152.70	153.76	152.70	153.44
2132	AMEX	VLU	Fri, Jul 21, 2023	152.56	152.78	152.56	152.66
2131	AMEX	VLU	Thu, Jul 20, 2023	152.39	152.75	152.39	152.58
2130	AMEX	VLU	Wed, Jul 19, 2023	152.49	152.75	152.36	152.74
2129	AMEX	VLU	Tue, Jul 18, 2023	151.27	151.78	151.26	151.63
2128	AMEX	VLU	Mon, Jul 17, 2023	150.10	150.56	149.90	150.30
2127	AMEX	VLU	Fri, Jul 14, 2023	150.44	150.44	149.97	150.05
2126	AMEX	VLU	Thu, Jul 13, 2023	150.95	151.05	150.74	151.00
2125	AMEX	VLU	Wed, Jul 12, 2023	150.67	150.75	150.21	150.21
2124	AMEX	VLU	Tue, Jul 11, 2023	147.93	149.38	147.93	149.38
2123	AMEX	VLU	Mon, Jul 10, 2023	147.42	148.02	147.42	147.64
2122	AMEX	VLU	Fri, Jul 7, 2023	147.02	148.58	147.02	147.16
2121	AMEX	VLU	Thu, Jul 6, 2023	146.29	147.08	146.29	147.08
2120	AMEX	VLU	Wed, Jul 5, 2023	149.16	149.16	148.34	148.60
2119	AMEX	VLU	Mon, Jul 3, 2023	148.71	149.13	148.71	149.13
2118	AMEX	VLU	Fri, Jun 30, 2023	148.23	148.75	148.17	148.54
2117	AMEX	VLU	Thu, Jun 29, 2023	145.85	147.15	145.85	147.15
2116	AMEX	VLU	Wed, Jun 28, 2023	145.61	145.96	145.61	145.96
2115	AMEX	VLU	Tue, Jun 27, 2023	145.62	146.32	145.62	146.19
2114	AMEX	VLU	Mon, Jun 26, 2023	144.93	145.03	144.35	144.72
2113	AMEX	VLU	Fri, Jun 23, 2023	144.01	144.80	144.01	144.37
2112	AMEX	VLU	Thu, Jun 22, 2023	145.26	145.48	145.09	145.43
2111	AMEX	VLU	Wed, Jun 21, 2023	145.97	146.18	145.79	145.79
2110	AMEX	VLU	Tue, Jun 20, 2023	146.63	146.63	145.88	146.23
2109	AMEX	VLU	Fri, Jun 16, 2023	148.97	148.97	148.13	147.32
2108	AMEX	VLU	Thu, Jun 15, 2023	147.42	148.61	147.42	148.41
2107	AMEX	VLU	Wed, Jun 14, 2023	147.60	147.60	146.28	146.66
2106	AMEX	VLU	Tue, Jun 13, 2023	146.39	147.54	146.39	147.28
2105	AMEX	VLU	Mon, Jun 12, 2023	145.95	146.09	145.51	146.09
2104	AMEX	VLU	Fri, Jun 9, 2023	145.86	146.02	145.32	145.42
2103	AMEX	VLU	Thu, Jun 8, 2023	145.17	145.69	144.74	145.50
2102	AMEX	VLU	Wed, Jun 7, 2023	144.29	145.45	144.15	145.28
2101	AMEX	VLU	Tue, Jun 6, 2023	143.64	144.29	143.64	144.22
2100	AMEX	VLU	Mon, Jun 5, 2023	143.73	143.55	142.90	143.55
2099	AMEX	VLU	Fri, Jun 2, 2023	142.11	143.64	142.11	143.55
2098	AMEX	VLU	Thu, Jun 1, 2023	139.23	140.72	139.23	140.47
2097	AMEX	VLU	Wed, May 31, 2023	139.46	139.70	139.01	139.55
2096	AMEX	VLU	Tue, May 30, 2023	141.37	141.37	140.22	140.48
2095	AMEX	VLU	Fri, May 26, 2023	140.26	140.87	140.16	140.73
2094	AMEX	VLU	Thu, May 25, 2023	139.58	139.68	138.84	139.41
2093	AMEX	VLU	Wed, May 24, 2023	140.18	140.18	139.50	139.61
2092	AMEX	VLU	Tue, May 23, 2023	141.38	142.17	141.05	141.05
2091	AMEX	VLU	Mon, May 22, 2023	141.55	142.07	141.41	141.79
2090	AMEX	VLU	Fri, May 19, 2023	142.23	142.56	141.31	141.66
2089	AMEX	VLU	Thu, May 18, 2023	140.77	142.21	140.51	142.06
2088	AMEX	VLU	Wed, May 17, 2023	140.58	141.18	139.63	141.17
2087	AMEX	VLU	Tue, May 16, 2023	140.59	140.59	138.93	138.93
2086	AMEX	VLU	Mon, May 15, 2023	139.88	140.49	139.87	140.34
2085	AMEX	VLU	Fri, May 12, 2023	140.21	140.21	138.94	139.69
2084	AMEX	VLU	Thu, May 11, 2023	140.38	140.38	139.35	140.04
2083	AMEX	VLU	Wed, May 10, 2023	140.84	140.84	139.72	140.59
2082	AMEX	VLU	Tue, May 9, 2023	140.59	140.99	140.59	140.65
2081	AMEX	VLU	Mon, May 8, 2023	141.44	141.44	140.95	141.14
2080	AMEX	VLU	Fri, May 5, 2023	140.02	141.48	140.02	141.14
2079	AMEX	VLU	Thu, May 4, 2023	139.43	139.43	137.79	138.38
2078	AMEX	VLU	Wed, May 3, 2023	141.59	141.80	139.96	139.97
2077	AMEX	VLU	Tue, May 2, 2023	144.63	144.63	139.82	141.13
2076	AMEX	VLU	Mon, May 1, 2023	144.11	144.32	143.50	143.50
2075	AMEX	VLU	Fri, Apr 28, 2023	142.36	143.82	142.36	143.69
2074	AMEX	VLU	Thu, Apr 27, 2023	142.16	142.45	141.30	142.36
2073	AMEX	VLU	Wed, Apr 26, 2023	141.98	141.98	139.69	139.95
2072	AMEX	VLU	Tue, Apr 25, 2023	142.87	142.87	141.07	141.09
2071	AMEX	VLU	Mon, Apr 24, 2023	143.39	143.52	142.87	143.40
2070	AMEX	VLU	Fri, Apr 21, 2023	142.90	143.09	142.90	143.09
2069	AMEX	VLU	Thu, Apr 20, 2023	143.21	143.50	142.75	143.11
2068	AMEX	VLU	Wed, Apr 19, 2023	143.57	144.21	143.57	144.03
2067	AMEX	VLU	Tue, Apr 18, 2023	143.79	144.36	143.79	144.36
2066	AMEX	VLU	Mon, Apr 17, 2023	143.29	144.13	143.29	144.13
2065	AMEX	VLU	Fri, Apr 14, 2023	143.71	143.75	142.92	143.50
2064	AMEX	VLU	Thu, Apr 13, 2023	142.74	143.80	142.74	143.64
2063	AMEX	VLU	Wed, Apr 12, 2023	144.28	144.28	142.47	142.47
2062	AMEX	VLU	Tue, Apr 11, 2023	143.25	143.67	143.21	143.21
2061	AMEX	VLU	Mon, Apr 10, 2023	141.92	142.49	141.73	142.49
2060	AMEX	VLU	Thu, Apr 6, 2023	141.67	142.22	141.65	141.98
2059	AMEX	VLU	Wed, Apr 5, 2023	141.11	141.84	141.11	141.84
2058	AMEX	VLU	Tue, Apr 4, 2023	142.95	142.95	141.13	141.50
2057	AMEX	VLU	Mon, Apr 3, 2023	142.34	142.92	142.26	142.92
2056	AMEX	VLU	Fri, Mar 31, 2023	140.91	142.02	140.91	142.02
2055	AMEX	VLU	Thu, Mar 30, 2023	140.92	140.92	139.67	140.22
2054	AMEX	VLU	Wed, Mar 29, 2023	139.43	139.64	139.00	139.64
2053	AMEX	VLU	Tue, Mar 28, 2023	138.08	138.08	137.40	137.84
2052	AMEX	VLU	Mon, Mar 27, 2023	138.16	138.22	137.20	137.77
2051	AMEX	VLU	Fri, Mar 24, 2023	134.87	136.61	134.09	136.54
2050	AMEX	VLU	Thu, Mar 23, 2023	137.57	137.83	134.83	135.76
2049	AMEX	VLU	Wed, Mar 22, 2023	139.22	139.22	136.46	136.46
2048	AMEX	VLU	Tue, Mar 21, 2023	138.96	139.04	138.18	138.88
2047	AMEX	VLU	Mon, Mar 20, 2023	136.54	137.20	136.32	136.90
2046	AMEX	VLU	Fri, Mar 17, 2023	138.10	138.10	135.47	135.19
2045	AMEX	VLU	Thu, Mar 16, 2023	135.85	138.29	135.85	138.29
2044	AMEX	VLU	Wed, Mar 15, 2023	135.69	136.22	135.69	136.04
2043	AMEX	VLU	Tue, Mar 14, 2023	139.28	139.29	136.94	138.21
2042	AMEX	VLU	Mon, Mar 13, 2023	135.85	138.39	135.85	136.51
2041	AMEX	VLU	Fri, Mar 10, 2023	139.20	139.20	137.45	138.01
2040	AMEX	VLU	Thu, Mar 9, 2023	143.20	143.20	140.14	140.14
2039	AMEX	VLU	Wed, Mar 8, 2023	143.06	143.42	142.43	143.08
2038	AMEX	VLU	Tue, Mar 7, 2023	145.46	145.46	143.13	143.26
2037	AMEX	VLU	Mon, Mar 6, 2023	146.02	146.10	145.47	145.54
2036	AMEX	VLU	Fri, Mar 3, 2023	144.88	145.95	144.87	145.92
2035	AMEX	VLU	Thu, Mar 2, 2023	143.12	144.18	142.69	144.02
2034	AMEX	VLU	Wed, Mar 1, 2023	143.23	143.84	143.08	143.38
2033	AMEX	VLU	Tue, Feb 28, 2023	144.52	144.52	143.71	143.80
2032	AMEX	VLU	Mon, Feb 27, 2023	145.27	145.37	143.93	144.06
2031	AMEX	VLU	Fri, Feb 24, 2023	143.25	144.13	143.25	143.91
2030	AMEX	VLU	Thu, Feb 23, 2023	145.19	145.19	143.63	144.84
2029	AMEX	VLU	Wed, Feb 22, 2023	145.23	145.23	144.01	144.42
2028	AMEX	VLU	Tue, Feb 21, 2023	146.63	146.63	144.62	144.71
2027	AMEX	VLU	Fri, Feb 17, 2023	146.56	147.75	146.56	147.56
2026	AMEX	VLU	Thu, Feb 16, 2023	147.84	148.86	147.40	147.78
2025	AMEX	VLU	Wed, Feb 15, 2023	147.62	149.12	147.52	149.05
2024	AMEX	VLU	Tue, Feb 14, 2023	148.35	149.20	148.35	149.00
2023	AMEX	VLU	Mon, Feb 13, 2023	147.52	149.14	147.52	149.14
2022	AMEX	VLU	Fri, Feb 10, 2023	146.73	147.76	146.73	147.76
2021	AMEX	VLU	Thu, Feb 9, 2023	149.50	149.50	146.60	146.74
2020	AMEX	VLU	Wed, Feb 8, 2023	148.77	148.98	148.00	148.10
2019	AMEX	VLU	Tue, Feb 7, 2023	147.39	149.70	147.28	149.38
2018	AMEX	VLU	Mon, Feb 6, 2023	148.56	148.56	147.75	148.11
2017	AMEX	VLU	Fri, Feb 3, 2023	149.89	150.13	148.60	148.95
2016	AMEX	VLU	Thu, Feb 2, 2023	149.34	150.61	149.33	150.19
2015	AMEX	VLU	Wed, Feb 1, 2023	147.60	150.00	147.21	149.00
2014	AMEX	VLU	Tue, Jan 31, 2023	145.98	148.16	145.98	148.16
2013	AMEX	VLU	Mon, Jan 30, 2023	146.91	146.91	146.02	146.02
2012	AMEX	VLU	Fri, Jan 27, 2023	147.19	148.00	146.92	147.37
2011	AMEX	VLU	Thu, Jan 26, 2023	147.15	147.47	146.12	147.47
2010	AMEX	VLU	Wed, Jan 25, 2023	144.63	146.28	144.56	146.21
2009	AMEX	VLU	Tue, Jan 24, 2023	145.05	145.84	144.73	145.80
2008	AMEX	VLU	Mon, Jan 23, 2023	144.06	146.24	144.06	145.90
2007	AMEX	VLU	Fri, Jan 20, 2023	142.65	144.36	142.57	144.36
2006	AMEX	VLU	Thu, Jan 19, 2023	141.66	142.90	141.66	142.30
2005	AMEX	VLU	Wed, Jan 18, 2023	145.74	146.22	143.23	143.23
2004	AMEX	VLU	Tue, Jan 17, 2023	145.08	146.49	145.08	145.69
2003	AMEX	VLU	Fri, Jan 13, 2023	144.63	146.44	144.63	146.44
2002	AMEX	VLU	Thu, Jan 12, 2023	145.04	146.38	144.95	145.94
2001	AMEX	VLU	Wed, Jan 11, 2023	144.18	145.24	144.12	145.22
2000	AMEX	VLU	Tue, Jan 10, 2023	143.20	143.99	142.67	143.99
1999	AMEX	VLU	Mon, Jan 9, 2023	143.86	144.67	142.92	142.96
1998	AMEX	VLU	Fri, Jan 6, 2023	142.69	143.76	142.69	143.46
1997	AMEX	VLU	Thu, Jan 5, 2023	140.29	140.39	140.20	140.36
1996	AMEX	VLU	Wed, Jan 4, 2023	140.67	141.88	140.61	140.98
1995	AMEX	VLU	Tue, Jan 3, 2023	140.25	140.25	138.99	139.71
1994	AMEX	VLU	Fri, Dec 30, 2022	139.59	139.87	138.70	139.80
1993	AMEX	VLU	Thu, Dec 29, 2022	139.33	140.35	139.33	140.09
1992	AMEX	VLU	Wed, Dec 28, 2022	139.27	139.41	138.11	138.17
1991	AMEX	VLU	Tue, Dec 27, 2022	139.85	140.14	139.80	139.85
1990	AMEX	VLU	Fri, Dec 23, 2022	138.23	139.80	138.23	139.80
1989	AMEX	VLU	Thu, Dec 22, 2022	139.57	139.57	136.83	138.60
1988	AMEX	VLU	Wed, Dec 21, 2022	139.01	140.50	139.01	140.10
1987	AMEX	VLU	Tue, Dec 20, 2022	138.43	138.92	138.11	138.21
1986	AMEX	VLU	Mon, Dec 19, 2022	138.98	138.98	137.36	137.97
1985	AMEX	VLU	Fri, Dec 16, 2022	138.83	139.98	138.72	139.11
1984	AMEX	VLU	Thu, Dec 15, 2022	144.03	144.03	140.57	141.03
1983	AMEX	VLU	Wed, Dec 14, 2022	145.35	145.83	143.46	144.24
1982	AMEX	VLU	Tue, Dec 13, 2022	148.13	148.13	144.30	144.99
1981	AMEX	VLU	Mon, Dec 12, 2022	142.33	144.30	142.27	144.30
1980	AMEX	VLU	Fri, Dec 9, 2022	143.31	143.59	142.30	142.30
1979	AMEX	VLU	Thu, Dec 8, 2022	144.05	144.05	143.25	143.40
1978	AMEX	VLU	Wed, Dec 7, 2022	143.16	143.80	142.74	142.87
1977	AMEX	VLU	Tue, Dec 6, 2022	143.85	143.85	142.29	142.92
1976	AMEX	VLU	Mon, Dec 5, 2022	147.00	147.00	144.32	144.60
1975	AMEX	VLU	Fri, Dec 2, 2022	145.72	147.45	145.72	147.45
1974	AMEX	VLU	Thu, Dec 1, 2022	147.70	147.90	147.33	147.68
1973	AMEX	VLU	Wed, Nov 30, 2022	144.07	147.87	144.07	147.87
1972	AMEX	VLU	Tue, Nov 29, 2022	144.48	145.26	144.48	145.12
1971	AMEX	VLU	Mon, Nov 28, 2022	145.92	146.12	144.38	144.71
1970	AMEX	VLU	Fri, Nov 25, 2022	147.51	147.51	146.87	146.87
1969	AMEX	VLU	Wed, Nov 23, 2022	146.85	146.85	146.11	146.56
1968	AMEX	VLU	Tue, Nov 22, 2022	144.90	146.24	144.90	146.22
1967	AMEX	VLU	Mon, Nov 21, 2022	143.56	144.26	143.42	144.14
1966	AMEX	VLU	Fri, Nov 18, 2022	144.74	144.74	143.32	144.08
1965	AMEX	VLU	Thu, Nov 17, 2022	141.93	143.25	141.83	143.08
1964	AMEX	VLU	Wed, Nov 16, 2022	144.05	144.05	143.31	143.47
1963	AMEX	VLU	Tue, Nov 15, 2022	145.81	145.81	144.16	144.59
1962	AMEX	VLU	Mon, Nov 14, 2022	144.62	145.51	143.67	143.67
1961	AMEX	VLU	Fri, Nov 11, 2022	144.32	145.08	143.85	144.77
1960	AMEX	VLU	Thu, Nov 10, 2022	142.31	143.74	142.15	143.74
1959	AMEX	VLU	Wed, Nov 9, 2022	139.64	139.81	137.40	137.48
1958	AMEX	VLU	Tue, Nov 8, 2022	140.32	141.07	139.00	140.27
1957	AMEX	VLU	Mon, Nov 7, 2022	139.08	139.75	138.54	139.53
1956	AMEX	VLU	Fri, Nov 4, 2022	137.96	138.13	136.78	138.13
1955	AMEX	VLU	Thu, Nov 3, 2022	136.39	137.10	136.29	136.29
1954	AMEX	VLU	Wed, Nov 2, 2022	139.56	139.56	137.23	137.23
1953	AMEX	VLU	Tue, Nov 1, 2022	140.39	140.39	139.61	139.94
1952	AMEX	VLU	Mon, Oct 31, 2022	139.83	140.48	139.78	139.84
1951	AMEX	VLU	Fri, Oct 28, 2022	138.90	140.50	137.97	140.50
1950	AMEX	VLU	Thu, Oct 27, 2022	138.44	138.55	137.27	137.27
1949	AMEX	VLU	Wed, Oct 26, 2022	136.83	139.00	136.83	137.65
1948	AMEX	VLU	Tue, Oct 25, 2022	135.13	137.57	135.13	137.41
1947	AMEX	VLU	Mon, Oct 24, 2022	134.15	135.74	134.15	135.50
1946	AMEX	VLU	Fri, Oct 21, 2022	132.78	134.05	131.41	133.93
1945	AMEX	VLU	Thu, Oct 20, 2022	132.66	132.66	130.61	130.87
1944	AMEX	VLU	Wed, Oct 19, 2022	132.60	132.88	131.56	131.71
1943	AMEX	VLU	Tue, Oct 18, 2022	133.97	133.97	132.20	132.71
1942	AMEX	VLU	Mon, Oct 17, 2022	130.96	131.50	130.86	131.11
1941	AMEX	VLU	Fri, Oct 14, 2022	131.63	132.56	128.44	128.44
1940	AMEX	VLU	Thu, Oct 13, 2022	128.37	130.98	128.37	130.98
1939	AMEX	VLU	Wed, Oct 12, 2022	127.73	128.15	127.41	127.41
1938	AMEX	VLU	Tue, Oct 11, 2022	129.08	129.28	127.23	127.81
1937	AMEX	VLU	Mon, Oct 10, 2022	128.73	128.73	127.69	128.23
1936	AMEX	VLU	Fri, Oct 7, 2022	129.84	129.84	128.73	128.73
1935	AMEX	VLU	Thu, Oct 6, 2022	132.65	132.79	131.70	131.97
1934	AMEX	VLU	Wed, Oct 5, 2022	132.48	133.96	131.55	133.21
1933	AMEX	VLU	Tue, Oct 4, 2022	131.24	133.62	131.24	133.62
1932	AMEX	VLU	Mon, Oct 3, 2022	127.31	129.96	126.90	129.35
1931	AMEX	VLU	Fri, Sep 30, 2022	127.78	128.54	125.88	125.88
1930	AMEX	VLU	Thu, Sep 29, 2022	127.21	127.57	126.72	127.57
1929	AMEX	VLU	Wed, Sep 28, 2022	128.35	130.16	128.35	130.16
1928	AMEX	VLU	Tue, Sep 27, 2022	128.86	128.99	126.41	127.10
1927	AMEX	VLU	Mon, Sep 26, 2022	128.20	129.00	127.21	127.54
1926	AMEX	VLU	Fri, Sep 23, 2022	130.66	130.66	127.84	129.02
1925	AMEX	VLU	Thu, Sep 22, 2022	133.11	133.11	131.87	132.12
1924	AMEX	VLU	Wed, Sep 21, 2022	136.32	136.32	133.36	133.36
1923	AMEX	VLU	Tue, Sep 20, 2022	135.40	135.84	134.64	135.35
1922	AMEX	VLU	Mon, Sep 19, 2022	136.33	137.22	135.88	137.22
1921	AMEX	VLU	Fri, Sep 16, 2022	137.00	137.00	135.90	136.19
1920	AMEX	VLU	Thu, Sep 15, 2022	138.45	138.93	137.63	138.05
1919	AMEX	VLU	Wed, Sep 14, 2022	139.12	139.14	137.94	138.69
1918	AMEX	VLU	Tue, Sep 13, 2022	141.78	141.78	138.32	138.77
1917	AMEX	VLU	Mon, Sep 12, 2022	144.51	144.51	143.80	144.27
1916	AMEX	VLU	Fri, Sep 9, 2022	141.59	143.18	141.59	143.00
1915	AMEX	VLU	Thu, Sep 8, 2022	140.61	140.86	139.36	140.86
1914	AMEX	VLU	Wed, Sep 7, 2022	138.54	140.00	138.54	139.89
1913	AMEX	VLU	Tue, Sep 6, 2022	138.39	138.39	137.29	137.66
1912	AMEX	VLU	Fri, Sep 2, 2022	140.38	141.39	138.41	138.41
1911	AMEX	VLU	Thu, Sep 1, 2022	137.79	139.67	137.79	139.67
1910	AMEX	VLU	Wed, Aug 31, 2022	140.37	140.59	139.53	139.60
1909	AMEX	VLU	Tue, Aug 30, 2022	142.74	142.74	140.22	140.61
1908	AMEX	VLU	Mon, Aug 29, 2022	141.50	142.96	141.47	142.09
1907	AMEX	VLU	Fri, Aug 26, 2022	146.82	146.82	142.79	142.79
1906	AMEX	VLU	Thu, Aug 25, 2022	146.23	146.84	145.77	146.84
1905	AMEX	VLU	Wed, Aug 24, 2022	144.88	145.25	144.51	145.01
1904	AMEX	VLU	Tue, Aug 23, 2022	144.91	144.91	144.54	144.61
1903	AMEX	VLU	Mon, Aug 22, 2022	145.13	145.25	144.45	144.61
1902	AMEX	VLU	Fri, Aug 19, 2022	148.54	148.54	147.55	147.55
1901	AMEX	VLU	Thu, Aug 18, 2022	148.63	149.13	148.45	149.08
1900	AMEX	VLU	Wed, Aug 17, 2022	148.79	149.30	148.49	148.68
1899	AMEX	VLU	Tue, Aug 16, 2022	149.02	150.12	149.02	149.87
1898	AMEX	VLU	Mon, Aug 15, 2022	147.62	149.09	147.62	148.96
1897	AMEX	VLU	Fri, Aug 12, 2022	147.46	148.67	146.98	148.64
1896	AMEX	VLU	Thu, Aug 11, 2022	146.90	147.49	146.48	146.48
1895	AMEX	VLU	Wed, Aug 10, 2022	145.53	145.74	145.42	145.64
1894	AMEX	VLU	Tue, Aug 9, 2022	143.28	143.28	142.57	142.86
1893	AMEX	VLU	Mon, Aug 8, 2022	144.42	144.42	143.22	143.23
1892	AMEX	VLU	Fri, Aug 5, 2022	142.69	142.91	142.28	142.91
1891	AMEX	VLU	Thu, Aug 4, 2022	143.78	143.78	142.68	142.68
1890	AMEX	VLU	Wed, Aug 3, 2022	143.16	143.79	143.04	143.44
1889	AMEX	VLU	Tue, Aug 2, 2022	142.59	143.64	142.00	142.00
1888	AMEX	VLU	Mon, Aug 1, 2022	143.41	143.50	142.82	143.22
1887	AMEX	VLU	Fri, Jul 29, 2022	142.43	143.56	142.20	143.44
1886	AMEX	VLU	Thu, Jul 28, 2022	140.50	141.79	140.33	141.79
1885	AMEX	VLU	Wed, Jul 27, 2022	139.21	140.94	138.42	140.72
1884	AMEX	VLU	Tue, Jul 26, 2022	138.58	138.58	137.78	138.06
1883	AMEX	VLU	Mon, Jul 25, 2022	139.47	139.57	138.90	139.32
1882	AMEX	VLU	Fri, Jul 22, 2022	139.73	139.73	137.93	138.44
1881	AMEX	VLU	Thu, Jul 21, 2022	137.62	139.55	137.62	139.55
1880	AMEX	VLU	Wed, Jul 20, 2022	138.81	139.30	138.02	139.21
1879	AMEX	VLU	Tue, Jul 19, 2022	136.67	138.75	136.58	138.75
1878	AMEX	VLU	Mon, Jul 18, 2022	136.97	136.97	134.94	135.12
1877	AMEX	VLU	Fri, Jul 15, 2022	134.10	135.66	134.10	135.56
1876	AMEX	VLU	Thu, Jul 14, 2022	131.42	132.96	131.05	132.88
1875	AMEX	VLU	Wed, Jul 13, 2022	132.78	134.59	132.78	133.99
1874	AMEX	VLU	Tue, Jul 12, 2022	135.71	136.17	134.38	134.71
1873	AMEX	VLU	Mon, Jul 11, 2022	135.66	135.84	135.16	135.16
1872	AMEX	VLU	Fri, Jul 8, 2022	136.78	137.13	136.41	136.56
1871	AMEX	VLU	Thu, Jul 7, 2022	135.96	136.83	135.85	136.68
1870	AMEX	VLU	Wed, Jul 6, 2022	135.06	135.06	133.50	134.59
1869	AMEX	VLU	Tue, Jul 5, 2022	133.67	134.69	132.15	134.69
1868	AMEX	VLU	Fri, Jul 1, 2022	133.45	135.65	132.82	135.36
1867	AMEX	VLU	Thu, Jun 30, 2022	133.60	134.80	132.92	133.88
1866	AMEX	VLU	Wed, Jun 29, 2022	136.15	136.15	134.67	135.12
1865	AMEX	VLU	Tue, Jun 28, 2022	138.53	139.27	135.64	135.82
1864	AMEX	VLU	Mon, Jun 27, 2022	137.33	137.83	136.98	137.38
1863	AMEX	VLU	Fri, Jun 24, 2022	134.60	137.26	134.48	137.26
1862	AMEX	VLU	Thu, Jun 23, 2022	133.24	133.52	131.85	133.24
1861	AMEX	VLU	Wed, Jun 22, 2022	132.25	133.63	132.14	133.05
1860	AMEX	VLU	Tue, Jun 21, 2022	132.61	133.64	132.46	133.28
1859	AMEX	VLU	Fri, Jun 17, 2022	131.27	131.89	130.07	130.57
1858	AMEX	VLU	Thu, Jun 16, 2022	132.89	133.09	130.92	131.15
1857	AMEX	VLU	Wed, Jun 15, 2022	135.53	136.89	134.26	135.90
1856	AMEX	VLU	Tue, Jun 14, 2022	135.63	135.90	134.60	134.68
1855	AMEX	VLU	Mon, Jun 13, 2022	137.05	137.20	134.63	135.26
1854	AMEX	VLU	Fri, Jun 10, 2022	142.34	142.34	140.74	140.83
1853	AMEX	VLU	Thu, Jun 9, 2022	146.47	146.76	144.34	144.34
1852	AMEX	VLU	Wed, Jun 8, 2022	149.06	149.06	147.41	147.51
1851	AMEX	VLU	Tue, Jun 7, 2022	147.33	149.44	147.33	149.44
1850	AMEX	VLU	Mon, Jun 6, 2022	148.91	148.91	147.70	148.00
1849	AMEX	VLU	Fri, Jun 3, 2022	147.59	148.03	147.18	147.53
1848	AMEX	VLU	Thu, Jun 2, 2022	146.90	149.01	146.39	149.01
1847	AMEX	VLU	Wed, Jun 1, 2022	149.50	149.50	146.12	147.32
1846	AMEX	VLU	Tue, May 31, 2022	148.53	149.38	148.04	148.38
1845	AMEX	VLU	Fri, May 27, 2022	147.38	149.10	147.38	149.10
1844	AMEX	VLU	Thu, May 26, 2022	145.04	146.87	145.00	146.55
1843	AMEX	VLU	Wed, May 25, 2022	142.84	144.07	142.84	143.93
1842	AMEX	VLU	Tue, May 24, 2022	141.82	142.24	139.83	142.24
1841	AMEX	VLU	Mon, May 23, 2022	141.15	143.20	141.15	142.59
1840	AMEX	VLU	Fri, May 20, 2022	141.54	141.54	137.86	140.35
1839	AMEX	VLU	Thu, May 19, 2022	139.64	141.74	139.59	140.29
1838	AMEX	VLU	Wed, May 18, 2022	144.52	144.52	141.12	141.12
1837	AMEX	VLU	Tue, May 17, 2022	145.62	146.81	145.43	146.75
1836	AMEX	VLU	Mon, May 16, 2022	143.50	145.02	143.48	144.09
1835	AMEX	VLU	Fri, May 13, 2022	144.05	144.42	142.97	144.18
1834	AMEX	VLU	Thu, May 12, 2022	140.42	141.47	139.31	141.07
1833	AMEX	VLU	Wed, May 11, 2022	143.33	144.43	141.13	141.18
1832	AMEX	VLU	Tue, May 10, 2022	145.44	145.44	141.39	142.80
1831	AMEX	VLU	Mon, May 9, 2022	144.78	145.35	143.37	143.44
1830	AMEX	VLU	Fri, May 6, 2022	145.52	147.71	145.52	147.06
1829	AMEX	VLU	Thu, May 5, 2022	150.90	150.90	146.48	147.57
1828	AMEX	VLU	Wed, May 4, 2022	147.72	151.79	147.43	151.79
1827	AMEX	VLU	Tue, May 3, 2022	146.13	148.26	146.13	147.59
1826	AMEX	VLU	Mon, May 2, 2022	145.96	146.08	143.27	146.08
1825	AMEX	VLU	Fri, Apr 29, 2022	149.17	149.17	145.26	145.26
1824	AMEX	VLU	Thu, Apr 28, 2022	148.61	150.54	147.22	150.08
1823	AMEX	VLU	Wed, Apr 27, 2022	147.37	148.95	146.74	147.48
1822	AMEX	VLU	Tue, Apr 26, 2022	149.11	149.23	147.69	147.69
1821	AMEX	VLU	Mon, Apr 25, 2022	149.77	150.84	147.35	150.84
1820	AMEX	VLU	Fri, Apr 22, 2022	154.69	154.69	150.47	150.47
1819	AMEX	VLU	Thu, Apr 21, 2022	158.19	158.19	154.70	154.86
1818	AMEX	VLU	Wed, Apr 20, 2022	157.31	157.50	156.75	156.84
1817	AMEX	VLU	Tue, Apr 19, 2022	155.32	156.36	155.29	156.21
1816	AMEX	VLU	Mon, Apr 18, 2022	153.73	154.30	153.29	153.68
1815	AMEX	VLU	Thu, Apr 14, 2022	154.91	154.91	153.73	153.73
1814	AMEX	VLU	Wed, Apr 13, 2022	153.49	154.68	153.05	154.53
1813	AMEX	VLU	Tue, Apr 12, 2022	154.72	154.84	152.64	153.07
1812	AMEX	VLU	Mon, Apr 11, 2022	154.51	154.70	153.19	153.19
1811	AMEX	VLU	Fri, Apr 8, 2022	154.33	155.17	153.99	154.75
1810	AMEX	VLU	Thu, Apr 7, 2022	153.67	154.25	152.12	153.91
1809	AMEX	VLU	Wed, Apr 6, 2022	152.85	153.54	152.84	153.39
1808	AMEX	VLU	Tue, Apr 5, 2022	155.36	155.98	153.69	153.69
1807	AMEX	VLU	Mon, Apr 4, 2022	155.70	155.70	154.89	155.37
1806	AMEX	VLU	Fri, Apr 1, 2022	155.74	155.74	154.12	155.23
1805	AMEX	VLU	Thu, Mar 31, 2022	156.80	156.80	154.98	154.98
1804	AMEX	VLU	Wed, Mar 30, 2022	158.00	158.00	156.57	156.89
1803	AMEX	VLU	Tue, Mar 29, 2022	157.63	157.90	156.60	157.72
1802	AMEX	VLU	Mon, Mar 28, 2022	156.29	156.29	154.95	156.18
1801	AMEX	VLU	Fri, Mar 25, 2022	155.53	156.29	155.43	156.29
1800	AMEX	VLU	Thu, Mar 24, 2022	154.22	154.82	153.65	154.82
1799	AMEX	VLU	Wed, Mar 23, 2022	154.79	154.79	153.28	153.28
1798	AMEX	VLU	Tue, Mar 22, 2022	154.95	155.18	154.44	154.50
1797	AMEX	VLU	Mon, Mar 21, 2022	153.37	154.05	152.85	153.63
1796	AMEX	VLU	Fri, Mar 18, 2022	153.07	154.28	152.47	153.57
1795	AMEX	VLU	Thu, Mar 17, 2022	151.47	153.31	151.47	153.16
1794	AMEX	VLU	Wed, Mar 16, 2022	150.18	151.65	150.09	151.57
1793	AMEX	VLU	Tue, Mar 15, 2022	148.19	149.26	148.02	149.00
1792	AMEX	VLU	Mon, Mar 14, 2022	148.12	148.79	146.77	147.23
1791	AMEX	VLU	Fri, Mar 11, 2022	149.89	149.89	147.75	147.75
1790	AMEX	VLU	Thu, Mar 10, 2022	147.97	148.90	147.42	148.89
1789	AMEX	VLU	Wed, Mar 9, 2022	148.86	149.63	148.73	148.82
1788	AMEX	VLU	Tue, Mar 8, 2022	147.07	149.30	146.34	146.34
1787	AMEX	VLU	Mon, Mar 7, 2022	149.73	149.75	147.00	147.00
1786	AMEX	VLU	Fri, Mar 4, 2022	150.11	150.53	149.08	150.50
1785	AMEX	VLU	Thu, Mar 3, 2022	152.53	152.53	150.95	151.36
1784	AMEX	VLU	Wed, Mar 2, 2022	149.44	152.20	149.44	151.59
1783	AMEX	VLU	Tue, Mar 1, 2022	150.96	151.00	147.66	148.19
1782	AMEX	VLU	Mon, Feb 28, 2022	149.40	151.17	149.40	150.85
1781	AMEX	VLU	Fri, Feb 25, 2022	149.27	151.57	149.27	151.43
1780	AMEX	VLU	Thu, Feb 24, 2022	144.69	147.47	143.70	147.27
1779	AMEX	VLU	Wed, Feb 23, 2022	149.99	150.45	147.20	147.23
1778	AMEX	VLU	Tue, Feb 22, 2022	150.37	150.43	148.52	149.26
1777	AMEX	VLU	Fri, Feb 18, 2022	151.87	151.87	150.21	150.88
1776	AMEX	VLU	Thu, Feb 17, 2022	152.83	153.12	151.18	151.67
1775	AMEX	VLU	Wed, Feb 16, 2022	153.42	154.46	153.04	154.07
1774	AMEX	VLU	Tue, Feb 15, 2022	153.16	153.65	153.16	153.65
1773	AMEX	VLU	Mon, Feb 14, 2022	152.94	152.94	151.03	151.74
1772	AMEX	VLU	Fri, Feb 11, 2022	154.88	155.37	152.38	153.19
1771	AMEX	VLU	Thu, Feb 10, 2022	156.31	156.66	153.84	154.52
1770	AMEX	VLU	Wed, Feb 9, 2022	156.00	156.75	156.00	156.44
1769	AMEX	VLU	Tue, Feb 8, 2022	153.49	155.11	153.49	155.11
1768	AMEX	VLU	Mon, Feb 7, 2022	154.09	154.42	153.51	153.51
1767	AMEX	VLU	Fri, Feb 4, 2022	153.50	154.62	152.29	153.72
1766	AMEX	VLU	Thu, Feb 3, 2022	154.06	154.85	153.26	153.26
1765	AMEX	VLU	Wed, Feb 2, 2022	154.34	155.53	153.91	155.53
1764	AMEX	VLU	Tue, Feb 1, 2022	152.93	154.44	152.62	154.38
1763	AMEX	VLU	Mon, Jan 31, 2022	150.21	152.82	150.21	152.82
1762	AMEX	VLU	Fri, Jan 28, 2022	147.63	150.92	147.46	150.92
1761	AMEX	VLU	Thu, Jan 27, 2022	150.43	151.56	148.08	148.84
1760	AMEX	VLU	Wed, Jan 26, 2022	152.44	152.44	148.96	149.45
1759	AMEX	VLU	Tue, Jan 25, 2022	147.96	151.39	147.96	150.34
1758	AMEX	VLU	Mon, Jan 24, 2022	147.86	150.99	145.50	150.99
1757	AMEX	VLU	Fri, Jan 21, 2022	151.82	152.86	150.00	150.25
1756	AMEX	VLU	Thu, Jan 20, 2022	155.41	156.37	152.51	152.74
1755	AMEX	VLU	Wed, Jan 19, 2022	157.33	157.33	154.35	154.35
1754	AMEX	VLU	Tue, Jan 18, 2022	158.30	158.30	155.80	156.20
1753	AMEX	VLU	Fri, Jan 14, 2022	157.20	158.90	157.20	158.90
1752	AMEX	VLU	Thu, Jan 13, 2022	159.66	160.23	158.55	158.55
1751	AMEX	VLU	Wed, Jan 12, 2022	159.86	159.86	158.60	158.94
1750	AMEX	VLU	Tue, Jan 11, 2022	157.33	159.01	156.98	159.00
1749	AMEX	VLU	Mon, Jan 10, 2022	158.00	158.00	155.69	157.59
1748	AMEX	VLU	Fri, Jan 7, 2022	157.90	158.49	157.58	158.15
1747	AMEX	VLU	Thu, Jan 6, 2022	157.42	158.27	157.11	157.58
1746	AMEX	VLU	Wed, Jan 5, 2022	159.50	159.95	157.18	157.18
1745	AMEX	VLU	Tue, Jan 4, 2022	159.00	159.20	158.73	158.97
1744	AMEX	VLU	Mon, Jan 3, 2022	156.23	156.99	156.23	156.99
1743	AMEX	VLU	Fri, Dec 31, 2021	155.85	156.08	155.69	155.69
1742	AMEX	VLU	Thu, Dec 30, 2021	156.66	156.66	155.72	155.72
1741	AMEX	VLU	Wed, Dec 29, 2021	156.07	156.12	155.79	156.12
1740	AMEX	VLU	Tue, Dec 28, 2021	156.18	156.18	155.71	155.71
1739	AMEX	VLU	Mon, Dec 27, 2021	154.12	155.51	154.12	155.51
1738	AMEX	VLU	Thu, Dec 23, 2021	153.81	154.03	153.81	153.97
1737	AMEX	VLU	Wed, Dec 22, 2021	152.00	152.90	152.00	152.90
1736	AMEX	VLU	Tue, Dec 21, 2021	150.97	151.84	150.89	151.75
1735	AMEX	VLU	Mon, Dec 20, 2021	148.89	149.24	147.83	149.24
1734	AMEX	VLU	Fri, Dec 17, 2021	152.48	153.13	151.92	151.09
1733	AMEX	VLU	Thu, Dec 16, 2021	154.80	155.09	153.85	153.85
1732	AMEX	VLU	Wed, Dec 15, 2021	151.36	153.52	151.28	153.52
1731	AMEX	VLU	Tue, Dec 14, 2021	151.57	152.80	151.57	151.89
1730	AMEX	VLU	Mon, Dec 13, 2021	153.79	153.79	152.04	152.29
1729	AMEX	VLU	Fri, Dec 10, 2021	152.86	153.70	152.81	153.70
1728	AMEX	VLU	Thu, Dec 9, 2021	152.57	152.57	152.52	152.52
1727	AMEX	VLU	Wed, Dec 8, 2021	153.10	153.18	152.70	153.06
1726	AMEX	VLU	Tue, Dec 7, 2021	152.65	153.53	152.47	152.96
1725	AMEX	VLU	Mon, Dec 6, 2021	149.75	151.81	149.75	150.77
1724	AMEX	VLU	Fri, Dec 3, 2021	150.20	150.20	147.76	148.60
1723	AMEX	VLU	Thu, Dec 2, 2021	146.56	149.78	146.56	149.15
1722	AMEX	VLU	Wed, Dec 1, 2021	149.64	151.07	146.54	146.54
1721	AMEX	VLU	Tue, Nov 30, 2021	149.99	149.99	147.84	148.04
1720	AMEX	VLU	Mon, Nov 29, 2021	152.69	152.69	150.80	151.63
1719	AMEX	VLU	Fri, Nov 26, 2021	151.55	151.55	150.00	150.80
1718	AMEX	VLU	Wed, Nov 24, 2021	154.59	154.76	154.58	154.76
1717	AMEX	VLU	Tue, Nov 23, 2021	153.79	154.87	153.79	154.87
1716	AMEX	VLU	Mon, Nov 22, 2021	153.84	154.78	153.84	153.92
1715	AMEX	VLU	Fri, Nov 19, 2021	153.38	153.46	152.78	152.90
1714	AMEX	VLU	Thu, Nov 18, 2021	153.61	154.31	153.53	154.24
1713	AMEX	VLU	Wed, Nov 17, 2021	154.56	154.58	154.32	154.48
1712	AMEX	VLU	Tue, Nov 16, 2021	155.61	155.85	155.18	155.18
1711	AMEX	VLU	Mon, Nov 15, 2021	156.32	156.32	155.31	155.48
1710	AMEX	VLU	Fri, Nov 12, 2021	155.05	155.32	154.79	155.28
1709	AMEX	VLU	Thu, Nov 11, 2021	154.86	155.02	154.80	154.80
1708	AMEX	VLU	Wed, Nov 10, 2021	155.24	155.50	154.07	154.50
1707	AMEX	VLU	Tue, Nov 9, 2021	155.74	155.74	154.76	155.19
1706	AMEX	VLU	Mon, Nov 8, 2021	155.88	155.97	155.42	155.49
1705	AMEX	VLU	Fri, Nov 5, 2021	155.62	155.83	155.11	155.28
1704	AMEX	VLU	Thu, Nov 4, 2021	154.98	154.98	153.59	154.16
1703	AMEX	VLU	Wed, Nov 3, 2021	153.14	154.65	153.14	154.55
1702	AMEX	VLU	Tue, Nov 2, 2021	152.65	153.28	152.65	153.16
1701	AMEX	VLU	Mon, Nov 1, 2021	152.32	152.79	152.29	152.74
1700	AMEX	VLU	Fri, Oct 29, 2021	151.71	152.06	151.60	151.79
1699	AMEX	VLU	Thu, Oct 28, 2021	151.60	151.99	151.59	151.97
1698	AMEX	VLU	Wed, Oct 27, 2021	152.10	152.10	150.50	150.50
1697	AMEX	VLU	Tue, Oct 26, 2021	153.20	153.20	152.57	152.57
1696	AMEX	VLU	Mon, Oct 25, 2021	152.81	152.81	152.34	152.64
1695	AMEX	VLU	Fri, Oct 22, 2021	152.57	152.63	151.60	152.27
1694	AMEX	VLU	Thu, Oct 21, 2021	152.26	152.26	151.44	152.04
1693	AMEX	VLU	Wed, Oct 20, 2021	151.50	152.47	151.38	152.14
1692	AMEX	VLU	Tue, Oct 19, 2021	150.57	151.10	150.50	151.10
1691	AMEX	VLU	Mon, Oct 18, 2021	149.68	150.44	149.68	150.11
1690	AMEX	VLU	Fri, Oct 15, 2021	150.34	150.53	150.13	150.13
1689	AMEX	VLU	Thu, Oct 14, 2021	148.13	149.27	148.13	149.18
1688	AMEX	VLU	Wed, Oct 13, 2021	147.15	147.15	145.62	147.10
1687	AMEX	VLU	Tue, Oct 12, 2021	147.70	147.70	146.86	147.01
1686	AMEX	VLU	Mon, Oct 11, 2021	148.78	149.20	147.30	147.30
1685	AMEX	VLU	Fri, Oct 8, 2021	148.73	148.84	148.18	148.32
1684	AMEX	VLU	Thu, Oct 7, 2021	148.23	149.04	148.09	148.09
1683	AMEX	VLU	Wed, Oct 6, 2021	145.20	146.79	144.62	146.79
1682	AMEX	VLU	Tue, Oct 5, 2021	146.32	147.44	146.32	146.74
1681	AMEX	VLU	Mon, Oct 4, 2021	145.83	145.83	145.31	145.48
1680	AMEX	VLU	Fri, Oct 1, 2021	144.80	146.90	143.93	146.08
1679	AMEX	VLU	Thu, Sep 30, 2021	146.98	146.99	144.58	144.58
1678	AMEX	VLU	Wed, Sep 29, 2021	146.83	146.94	146.59	146.59
1677	AMEX	VLU	Tue, Sep 28, 2021	148.07	148.07	146.29	146.29
1676	AMEX	VLU	Mon, Sep 27, 2021	147.73	148.68	147.73	148.31
1675	AMEX	VLU	Fri, Sep 24, 2021	146.91	147.58	146.91	147.28
1674	AMEX	VLU	Thu, Sep 23, 2021	145.81	147.67	145.81	146.97
1673	AMEX	VLU	Wed, Sep 22, 2021	145.01	145.54	144.90	144.90
1672	AMEX	VLU	Tue, Sep 21, 2021	144.67	144.67	143.25	143.52
1671	AMEX	VLU	Mon, Sep 20, 2021	143.89	143.89	142.13	143.73
1670	AMEX	VLU	Fri, Sep 17, 2021	147.37	147.39	146.85	146.30
1669	AMEX	VLU	Thu, Sep 16, 2021	148.61	148.61	147.36	147.95
1668	AMEX	VLU	Wed, Sep 15, 2021	147.73	148.44	147.73	148.21
1667	AMEX	VLU	Tue, Sep 14, 2021	147.51	147.51	146.51	146.69
1666	AMEX	VLU	Mon, Sep 13, 2021	148.43	148.49	147.54	148.20
1665	AMEX	VLU	Fri, Sep 10, 2021	148.91	148.91	147.12	147.12
1664	AMEX	VLU	Thu, Sep 9, 2021	148.79	149.45	148.33	148.33
1663	AMEX	VLU	Wed, Sep 8, 2021	149.00	149.25	148.53	148.84
1662	AMEX	VLU	Tue, Sep 7, 2021	150.05	150.05	149.23	149.24
1661	AMEX	VLU	Fri, Sep 3, 2021	150.20	150.39	150.08	150.25
1660	AMEX	VLU	Thu, Sep 2, 2021	150.49	150.90	150.39	150.69
1659	AMEX	VLU	Wed, Sep 1, 2021	150.13	150.23	149.79	149.85
1658	AMEX	VLU	Tue, Aug 31, 2021	150.45	150.68	150.22	150.26
1657	AMEX	VLU	Mon, Aug 30, 2021	150.64	150.79	150.26	150.26
1656	AMEX	VLU	Fri, Aug 27, 2021	149.97	150.77	149.97	150.61
1655	AMEX	VLU	Thu, Aug 26, 2021	149.34	149.55	148.93	148.98
1654	AMEX	VLU	Wed, Aug 25, 2021	149.91	150.44	149.77	150.17
1653	AMEX	VLU	Tue, Aug 24, 2021	149.48	149.67	149.21	149.42
1652	AMEX	VLU	Mon, Aug 23, 2021	148.40	149.18	148.40	148.86
1651	AMEX	VLU	Fri, Aug 20, 2021	147.14	147.73	147.05	147.73
1650	AMEX	VLU	Thu, Aug 19, 2021	146.42	147.26	146.30	146.58
1649	AMEX	VLU	Wed, Aug 18, 2021	149.00	149.10	147.33	147.33
1648	AMEX	VLU	Tue, Aug 17, 2021	149.33	149.35	148.23	149.04
1647	AMEX	VLU	Mon, Aug 16, 2021	149.58	150.08	148.87	150.08
1646	AMEX	VLU	Fri, Aug 13, 2021	150.19	150.19	149.97	150.02
1645	AMEX	VLU	Thu, Aug 12, 2021	150.43	150.43	149.44	150.19
1644	AMEX	VLU	Wed, Aug 11, 2021	149.68	150.06	149.55	150.06
1643	AMEX	VLU	Tue, Aug 10, 2021	148.36	149.12	148.32	149.11
1642	AMEX	VLU	Mon, Aug 9, 2021	148.20	148.20	147.69	147.92
1641	AMEX	VLU	Fri, Aug 6, 2021	148.05	148.25	148.05	148.15
1640	AMEX	VLU	Thu, Aug 5, 2021	146.71	147.05	146.71	147.05
1639	AMEX	VLU	Wed, Aug 4, 2021	147.01	147.01	146.14	146.14
1638	AMEX	VLU	Tue, Aug 3, 2021	146.00	147.77	145.55	147.77
1637	AMEX	VLU	Mon, Aug 2, 2021	147.19	147.95	146.37	146.40
1636	AMEX	VLU	Fri, Jul 30, 2021	147.55	147.71	146.57	146.72
1635	AMEX	VLU	Thu, Jul 29, 2021	147.36	148.00	147.30	147.53
1634	AMEX	VLU	Wed, Jul 28, 2021	146.83	147.04	146.19	146.58
1633	AMEX	VLU	Tue, Jul 27, 2021	146.55	146.55	145.85	146.51
1632	AMEX	VLU	Mon, Jul 26, 2021	146.66	146.91	146.50	146.91
1631	AMEX	VLU	Fri, Jul 23, 2021	146.02	146.16	145.52	146.16
1630	AMEX	VLU	Thu, Jul 22, 2021	145.99	145.99	144.89	145.20
1629	AMEX	VLU	Wed, Jul 21, 2021	144.82	146.05	144.82	145.86
1628	AMEX	VLU	Tue, Jul 20, 2021	143.62	144.65	143.62	144.36
1627	AMEX	VLU	Mon, Jul 19, 2021	142.61	142.75	140.72	141.52
1626	AMEX	VLU	Fri, Jul 16, 2021	146.71	146.71	144.35	144.35
1625	AMEX	VLU	Thu, Jul 15, 2021	145.76	146.39	145.54	146.03
1624	AMEX	VLU	Wed, Jul 14, 2021	146.71	146.72	146.00	146.37
1623	AMEX	VLU	Tue, Jul 13, 2021	147.21	147.55	146.65	146.65
1622	AMEX	VLU	Mon, Jul 12, 2021	146.54	147.79	146.54	147.73
1621	AMEX	VLU	Fri, Jul 9, 2021	146.33	147.28	146.33	147.20
1620	AMEX	VLU	Thu, Jul 8, 2021	144.69	145.47	143.97	144.62
1619	AMEX	VLU	Wed, Jul 7, 2021	146.18	146.46	145.49	146.26
1618	AMEX	VLU	Tue, Jul 6, 2021	147.54	147.54	145.50	146.16
1617	AMEX	VLU	Fri, Jul 2, 2021	147.28	147.77	147.28	147.73
1616	AMEX	VLU	Thu, Jul 1, 2021	147.21	147.50	147.16	147.34
1615	AMEX	VLU	Wed, Jun 30, 2021	146.12	146.51	146.11	146.43
1614	AMEX	VLU	Tue, Jun 29, 2021	146.76	146.76	145.65	145.77
1613	AMEX	VLU	Mon, Jun 28, 2021	147.70	147.70	145.80	146.26
1612	AMEX	VLU	Fri, Jun 25, 2021	146.92	147.32	146.78	147.14
1611	AMEX	VLU	Thu, Jun 24, 2021	146.15	146.31	145.59	146.18
1610	AMEX	VLU	Wed, Jun 23, 2021	145.55	145.66	145.16	145.16
1609	AMEX	VLU	Tue, Jun 22, 2021	144.78	145.58	144.78	145.35
1608	AMEX	VLU	Mon, Jun 21, 2021	144.66	145.10	144.54	145.08
1607	AMEX	VLU	Fri, Jun 18, 2021	143.65	143.78	143.17	142.53
1606	AMEX	VLU	Thu, Jun 17, 2021	147.65	147.65	144.85	145.74
1605	AMEX	VLU	Wed, Jun 16, 2021	147.96	148.13	147.52	147.68
1604	AMEX	VLU	Tue, Jun 15, 2021	148.21	148.74	148.13	148.52
1603	AMEX	VLU	Mon, Jun 14, 2021	149.37	149.37	147.71	148.21
1602	AMEX	VLU	Fri, Jun 11, 2021	149.07	149.07	148.55	148.97
1601	AMEX	VLU	Thu, Jun 10, 2021	149.72	149.72	148.61	148.61
1600	AMEX	VLU	Wed, Jun 9, 2021	149.59	149.59	148.82	148.82
1599	AMEX	VLU	Tue, Jun 8, 2021	149.37	149.57	149.37	149.55
1598	AMEX	VLU	Mon, Jun 7, 2021	149.82	149.82	149.17	149.36
1597	AMEX	VLU	Fri, Jun 4, 2021	149.18	149.63	149.03	149.63
1596	AMEX	VLU	Thu, Jun 3, 2021	148.16	149.21	148.00	148.99
1595	AMEX	VLU	Wed, Jun 2, 2021	149.06	149.06	148.70	148.92
1594	AMEX	VLU	Tue, Jun 1, 2021	149.14	149.14	148.45	148.65
1593	AMEX	VLU	Fri, May 28, 2021	147.84	148.09	147.71	147.91
1592	AMEX	VLU	Thu, May 27, 2021	148.12	148.38	147.71	148.01
1591	AMEX	VLU	Wed, May 26, 2021	146.88	147.35	146.87	147.18
1590	AMEX	VLU	Tue, May 25, 2021	148.18	148.18	146.55	146.55
1589	AMEX	VLU	Mon, May 24, 2021	147.66	147.92	147.16	147.53
1588	AMEX	VLU	Fri, May 21, 2021	147.07	147.55	146.44	146.68
1587	AMEX	VLU	Thu, May 20, 2021	145.66	146.55	145.66	146.16
1586	AMEX	VLU	Wed, May 19, 2021	144.80	145.39	143.46	145.39
1585	AMEX	VLU	Tue, May 18, 2021	148.13	148.13	146.20	146.20
1584	AMEX	VLU	Mon, May 17, 2021	147.77	147.83	147.35	147.80
1583	AMEX	VLU	Fri, May 14, 2021	146.78	147.96	146.42	147.85
1582	AMEX	VLU	Thu, May 13, 2021	143.79	145.91	143.79	145.68
1581	AMEX	VLU	Wed, May 12, 2021	145.47	145.93	143.43	143.57
1580	AMEX	VLU	Tue, May 11, 2021	147.18	147.18	145.45	146.22
1579	AMEX	VLU	Mon, May 10, 2021	149.26	149.91	148.27	148.27
1578	AMEX	VLU	Fri, May 7, 2021	147.59	148.77	147.20	148.72
1577	AMEX	VLU	Thu, May 6, 2021	146.54	147.46	145.68	147.46
1576	AMEX	VLU	Wed, May 5, 2021	146.32	146.53	145.52	146.22
1575	AMEX	VLU	Tue, May 4, 2021	145.00	145.50	144.23	145.46
1574	AMEX	VLU	Mon, May 3, 2021	144.94	146.00	144.94	145.55
1573	AMEX	VLU	Fri, Apr 30, 2021	144.96	144.96	144.07	144.26
1572	AMEX	VLU	Thu, Apr 29, 2021	145.22	145.41	144.50	145.39
1571	AMEX	VLU	Wed, Apr 28, 2021	144.23	144.54	144.06	144.07
1570	AMEX	VLU	Tue, Apr 27, 2021	143.38	143.89	143.38	143.86
1569	AMEX	VLU	Mon, Apr 26, 2021	143.94	143.94	143.23	143.34
1568	AMEX	VLU	Fri, Apr 23, 2021	142.48	143.83	142.48	143.39
1567	AMEX	VLU	Thu, Apr 22, 2021	142.95	143.13	141.90	141.97
1566	AMEX	VLU	Wed, Apr 21, 2021	141.47	143.05	140.69	143.05
1565	AMEX	VLU	Tue, Apr 20, 2021	142.72	142.72	140.88	141.38
1564	AMEX	VLU	Mon, Apr 19, 2021	143.59	143.59	142.59	142.79
1563	AMEX	VLU	Fri, Apr 16, 2021	143.31	143.61	143.07	143.44
1562	AMEX	VLU	Thu, Apr 15, 2021	143.26	143.26	142.05	142.71
1561	AMEX	VLU	Wed, Apr 14, 2021	141.23	143.11	141.23	142.14
1560	AMEX	VLU	Tue, Apr 13, 2021	141.92	141.92	140.92	141.37
1559	AMEX	VLU	Mon, Apr 12, 2021	142.29	142.29	141.63	141.98
1558	AMEX	VLU	Fri, Apr 9, 2021	141.55	142.02	141.34	142.02
1557	AMEX	VLU	Thu, Apr 8, 2021	140.61	141.26	140.33	141.22
1556	AMEX	VLU	Wed, Apr 7, 2021	141.81	141.81	141.00	141.25
1555	AMEX	VLU	Tue, Apr 6, 2021	140.78	142.03	140.78	141.31
1554	AMEX	VLU	Mon, Apr 5, 2021	141.82	141.82	141.10	141.41
1553	AMEX	VLU	Thu, Apr 1, 2021	139.49	140.04	138.98	140.04
1552	AMEX	VLU	Wed, Mar 31, 2021	139.09	139.60	138.77	138.77
1551	AMEX	VLU	Tue, Mar 30, 2021	138.74	139.47	138.74	138.99
1550	AMEX	VLU	Mon, Mar 29, 2021	139.26	139.46	137.92	138.62
1549	AMEX	VLU	Fri, Mar 26, 2021	138.99	139.38	137.69	139.38
1548	AMEX	VLU	Thu, Mar 25, 2021	135.08	137.44	133.99	137.43
1547	AMEX	VLU	Wed, Mar 24, 2021	137.49	137.78	135.52	135.61
1546	AMEX	VLU	Tue, Mar 23, 2021	137.25	137.91	135.39	135.49
1545	AMEX	VLU	Mon, Mar 22, 2021	139.63	141.31	137.78	138.27
1544	AMEX	VLU	Fri, Mar 19, 2021	140.28	140.61	139.00	139.29
1543	AMEX	VLU	Thu, Mar 18, 2021	142.64	142.76	140.00	140.11
1542	AMEX	VLU	Wed, Mar 17, 2021	141.08	141.66	139.89	141.63
1541	AMEX	VLU	Tue, Mar 16, 2021	142.26	142.26	140.76	140.83
1540	AMEX	VLU	Mon, Mar 15, 2021	142.56	142.56	140.86	142.22
1539	AMEX	VLU	Fri, Mar 12, 2021	141.23	142.00	141.07	141.51
1538	AMEX	VLU	Thu, Mar 11, 2021	140.87	141.34	139.64	140.43
1537	AMEX	VLU	Wed, Mar 10, 2021	138.95	140.22	138.95	139.85
1536	AMEX	VLU	Tue, Mar 9, 2021	141.85	141.85	137.59	137.61
1535	AMEX	VLU	Mon, Mar 8, 2021	137.76	139.41	137.76	137.93
1534	AMEX	VLU	Fri, Mar 5, 2021	135.67	136.44	132.67	136.44
1533	AMEX	VLU	Thu, Mar 4, 2021	134.94	135.09	131.41	133.00
1532	AMEX	VLU	Wed, Mar 3, 2021	134.70	136.48	134.70	135.01
1531	AMEX	VLU	Tue, Mar 2, 2021	136.17	136.17	134.89	135.22
1530	AMEX	VLU	Mon, Mar 1, 2021	133.54	136.03	133.54	135.38
1529	AMEX	VLU	Fri, Feb 26, 2021	131.61	133.89	131.00	132.46
1528	AMEX	VLU	Thu, Feb 25, 2021	137.00	137.00	133.33	133.33
1527	AMEX	VLU	Wed, Feb 24, 2021	135.75	136.81	135.75	136.77
1526	AMEX	VLU	Tue, Feb 23, 2021	133.58	134.49	133.25	134.03
1525	AMEX	VLU	Mon, Feb 22, 2021	133.31	134.64	133.17	133.58
1524	AMEX	VLU	Fri, Feb 19, 2021	132.85	132.94	132.67	132.67
1523	AMEX	VLU	Thu, Feb 18, 2021	131.19	131.78	130.97	131.48
1522	AMEX	VLU	Wed, Feb 17, 2021	131.91	132.63	131.91	132.63
1521	AMEX	VLU	Tue, Feb 16, 2021	133.36	133.36	132.12	132.31
1520	AMEX	VLU	Fri, Feb 12, 2021	131.09	131.54	131.01	131.54
1519	AMEX	VLU	Thu, Feb 11, 2021	130.92	131.01	129.61	130.66
1518	AMEX	VLU	Wed, Feb 10, 2021	131.86	131.86	130.87	130.90
1517	AMEX	VLU	Tue, Feb 9, 2021	130.95	130.95	130.09	130.75
1516	AMEX	VLU	Mon, Feb 8, 2021	130.40	130.74	130.37	130.70
1515	AMEX	VLU	Fri, Feb 5, 2021	129.04	129.17	128.78	128.93
1514	AMEX	VLU	Thu, Feb 4, 2021	127.42	127.89	127.42	127.89
1513	AMEX	VLU	Wed, Feb 3, 2021	126.09	126.26	125.67	126.09
1512	AMEX	VLU	Tue, Feb 2, 2021	124.87	125.50	124.71	125.10
1511	AMEX	VLU	Mon, Feb 1, 2021	123.58	123.61	122.45	123.43
1510	AMEX	VLU	Fri, Jan 29, 2021	124.68	124.68	121.99	122.16
1509	AMEX	VLU	Thu, Jan 28, 2021	125.21	125.49	124.82	124.82
1508	AMEX	VLU	Wed, Jan 27, 2021	124.73	125.08	123.18	123.33
1507	AMEX	VLU	Tue, Jan 26, 2021	126.98	126.98	126.10	126.25
1506	AMEX	VLU	Mon, Jan 25, 2021	126.62	126.75	125.31	126.75
1505	AMEX	VLU	Fri, Jan 22, 2021	126.50	127.26	126.50	127.26
1504	AMEX	VLU	Thu, Jan 21, 2021	128.08	128.08	127.39	127.39
1503	AMEX	VLU	Wed, Jan 20, 2021	128.64	128.64	127.68	128.37
1502	AMEX	VLU	Tue, Jan 19, 2021	128.04	128.04	127.32	127.47
1501	AMEX	VLU	Fri, Jan 15, 2021	127.41	128.04	125.83	126.47
1500	AMEX	VLU	Thu, Jan 14, 2021	128.32	129.07	128.31	128.31
1499	AMEX	VLU	Wed, Jan 13, 2021	127.34	128.11	127.19	127.56
1498	AMEX	VLU	Tue, Jan 12, 2021	126.70	128.39	126.41	127.96
1497	AMEX	VLU	Mon, Jan 11, 2021	125.88	127.01	125.55	126.52
1496	AMEX	VLU	Fri, Jan 8, 2021	126.77	126.77	125.49	126.28
1495	AMEX	VLU	Thu, Jan 7, 2021	126.18	127.33	126.16	126.43
1494	AMEX	VLU	Wed, Jan 6, 2021	122.32	125.46	122.32	124.63
1493	AMEX	VLU	Tue, Jan 5, 2021	120.75	122.54	120.22	121.28
1492	AMEX	VLU	Mon, Jan 4, 2021	122.26	122.26	118.94	119.86
1491	AMEX	VLU	Thu, Dec 31, 2020	120.67	121.29	120.67	121.29
1490	AMEX	VLU	Wed, Dec 30, 2020	121.46	121.46	120.40	120.72
1489	AMEX	VLU	Tue, Dec 29, 2020	120.01	120.56	120.00	120.03
1488	AMEX	VLU	Mon, Dec 28, 2020	120.90	121.00	120.62	120.62
1487	AMEX	VLU	Thu, Dec 24, 2020	119.73	120.02	119.73	120.02
1486	AMEX	VLU	Wed, Dec 23, 2020	120.19	120.31	120.18	120.18
1485	AMEX	VLU	Tue, Dec 22, 2020	119.07	119.30	118.48	118.79
1484	AMEX	VLU	Mon, Dec 21, 2020	119.66	120.00	119.38	119.38
1483	AMEX	VLU	Fri, Dec 18, 2020	120.18	120.47	119.89	119.89
1482	AMEX	VLU	Thu, Dec 17, 2020	122.88	122.92	120.90	121.08
1481	AMEX	VLU	Wed, Dec 16, 2020	120.61	120.81	120.50	120.71
1480	AMEX	VLU	Tue, Dec 15, 2020	119.57	120.86	119.30	120.64
1479	AMEX	VLU	Mon, Dec 14, 2020	119.68	119.68	118.87	118.87
1478	AMEX	VLU	Fri, Dec 11, 2020	120.09	120.09	119.97	119.97
1477	AMEX	VLU	Thu, Dec 10, 2020	121.62	121.67	119.72	120.83
1476	AMEX	VLU	Wed, Dec 9, 2020	120.90	120.90	120.24	120.83
1475	AMEX	VLU	Tue, Dec 8, 2020	120.09	121.13	120.02	120.89
1474	AMEX	VLU	Mon, Dec 7, 2020	120.65	120.65	120.18	120.35
1473	AMEX	VLU	Fri, Dec 4, 2020	120.09	121.04	120.09	121.04
1472	AMEX	VLU	Thu, Dec 3, 2020	119.07	119.07	119.07	119.07
1471	AMEX	VLU	Wed, Dec 2, 2020	117.71	118.76	117.71	118.76
1470	AMEX	VLU	Tue, Dec 1, 2020	118.32	118.77	117.96	117.96
1469	AMEX	VLU	Mon, Nov 30, 2020	117.34	117.34	116.34	116.34
1468	AMEX	VLU	Fri, Nov 27, 2020	118.37	118.37	118.37	118.37
1467	AMEX	VLU	Wed, Nov 25, 2020	118.46	118.46	118.46	118.46
1466	AMEX	VLU	Tue, Nov 24, 2020	117.36	120.86	117.36	119.80
1465	AMEX	VLU	Mon, Nov 23, 2020	116.23	117.15	116.16	117.15
1464	AMEX	VLU	Fri, Nov 20, 2020	115.17	115.17	114.26	114.26
1463	AMEX	VLU	Thu, Nov 19, 2020	113.92	115.04	113.71	115.04
1462	AMEX	VLU	Wed, Nov 18, 2020	114.20	114.20	114.20	114.20
1461	AMEX	VLU	Tue, Nov 17, 2020	115.34	115.39	115.34	115.39
1460	AMEX	VLU	Mon, Nov 16, 2020	115.06	115.35	114.79	115.35
1459	AMEX	VLU	Fri, Nov 13, 2020	112.05	112.97	112.05	112.97
1458	AMEX	VLU	Thu, Nov 12, 2020	111.65	111.65	110.49	110.49
1457	AMEX	VLU	Wed, Nov 11, 2020	112.11	112.28	112.11	112.28
1456	AMEX	VLU	Tue, Nov 10, 2020	112.10	112.55	112.10	112.55
1455	AMEX	VLU	Mon, Nov 9, 2020	112.50	113.17	111.62	111.62
1454	AMEX	VLU	Fri, Nov 6, 2020	106.47	106.48	106.28	106.48
1453	AMEX	VLU	Thu, Nov 5, 2020	107.33	107.49	106.98	106.98
1452	AMEX	VLU	Wed, Nov 4, 2020	104.84	104.84	104.18	104.18
1451	AMEX	VLU	Tue, Nov 3, 2020	105.05	105.05	104.65	104.65
1450	AMEX	VLU	Mon, Nov 2, 2020	102.37	102.37	102.37	102.37
1449	AMEX	VLU	Fri, Oct 30, 2020	100.22	100.22	100.22	100.22
1448	AMEX	VLU	Thu, Oct 29, 2020	99.95	101.20	99.95	101.20
1447	AMEX	VLU	Wed, Oct 28, 2020	100.79	100.79	99.72	99.72
1446	AMEX	VLU	Tue, Oct 27, 2020	103.03	103.03	103.03	103.03
1445	AMEX	VLU	Mon, Oct 26, 2020	103.66	104.16	103.66	104.16
1444	AMEX	VLU	Fri, Oct 23, 2020	106.95	106.95	106.67	106.67
1443	AMEX	VLU	Thu, Oct 22, 2020	106.67	106.67	106.34	106.34
1442	AMEX	VLU	Wed, Oct 21, 2020	105.23	105.58	104.96	104.96
1441	AMEX	VLU	Tue, Oct 20, 2020	105.40	105.40	105.40	105.40
1440	AMEX	VLU	Mon, Oct 19, 2020	105.53	105.53	104.50	104.50
1439	AMEX	VLU	Fri, Oct 16, 2020	106.13	106.13	106.13	106.13
1438	AMEX	VLU	Thu, Oct 15, 2020	106.13	106.13	106.13	106.13
1437	AMEX	VLU	Wed, Oct 14, 2020	105.97	105.97	105.97	105.97
1436	AMEX	VLU	Tue, Oct 13, 2020	106.54	106.54	106.54	106.54
1435	AMEX	VLU	Mon, Oct 12, 2020	106.56	107.46	106.56	107.46
1434	AMEX	VLU	Fri, Oct 9, 2020	106.86	106.86	106.40	106.40
1433	AMEX	VLU	Thu, Oct 8, 2020	106.19	106.19	106.19	106.19
1432	AMEX	VLU	Wed, Oct 7, 2020	104.83	104.83	104.83	104.83
1431	AMEX	VLU	Tue, Oct 6, 2020	104.53	104.53	102.96	102.96
1430	AMEX	VLU	Mon, Oct 5, 2020	104.05	104.05	104.05	104.05
1429	AMEX	VLU	Fri, Oct 2, 2020	102.24	102.24	102.24	102.24
1428	AMEX	VLU	Thu, Oct 1, 2020	102.17	102.17	101.67	101.81
1427	AMEX	VLU	Wed, Sep 30, 2020	101.72	101.80	101.72	101.80
1426	AMEX	VLU	Tue, Sep 29, 2020	101.43	101.43	100.78	100.88
1425	AMEX	VLU	Mon, Sep 28, 2020	101.62	102.31	101.62	101.77
1424	AMEX	VLU	Fri, Sep 25, 2020	98.70	99.90	98.70	99.90
1423	AMEX	VLU	Thu, Sep 24, 2020	97.45	99.63	97.39	98.82
1422	AMEX	VLU	Wed, Sep 23, 2020	101.70	101.70	98.18	98.18
1421	AMEX	VLU	Tue, Sep 22, 2020	101.15	101.15	100.60	100.60
1420	AMEX	VLU	Mon, Sep 21, 2020	101.23	101.23	100.29	100.29
1419	AMEX	VLU	Fri, Sep 18, 2020	103.64	103.64	103.64	103.09
1418	AMEX	VLU	Thu, Sep 17, 2020	104.53	104.53	104.53	104.53
1417	AMEX	VLU	Wed, Sep 16, 2020	104.99	105.33	104.99	105.33
1416	AMEX	VLU	Tue, Sep 15, 2020	104.48	104.48	104.48	104.48
1415	AMEX	VLU	Mon, Sep 14, 2020	103.76	104.69	103.76	104.49
1414	AMEX	VLU	Fri, Sep 11, 2020	103.54	103.54	102.40	103.23
1413	AMEX	VLU	Thu, Sep 10, 2020	104.66	104.66	103.06	103.12
1412	AMEX	VLU	Wed, Sep 9, 2020	105.13	105.13	104.83	104.83
1411	AMEX	VLU	Tue, Sep 8, 2020	103.72	103.72	103.58	103.58
1410	AMEX	VLU	Fri, Sep 4, 2020	105.82	106.15	105.82	106.11
1409	AMEX	VLU	Thu, Sep 3, 2020	108.93	108.93	105.45	106.02
1408	AMEX	VLU	Wed, Sep 2, 2020	107.37	108.61	107.37	108.54
1407	AMEX	VLU	Tue, Sep 1, 2020	106.55	106.70	106.44	106.70
1406	AMEX	VLU	Mon, Aug 31, 2020	106.52	106.52	106.52	106.52
1405	AMEX	VLU	Fri, Aug 28, 2020	107.06	107.38	107.06	107.38
1404	AMEX	VLU	Thu, Aug 27, 2020	106.58	106.58	106.57	106.57
1403	AMEX	VLU	Wed, Aug 26, 2020	105.59	105.84	105.59	105.84
1402	AMEX	VLU	Tue, Aug 25, 2020	106.18	106.18	105.78	105.94
1401	AMEX	VLU	Mon, Aug 24, 2020	105.15	105.93	105.15	105.93
1400	AMEX	VLU	Fri, Aug 21, 2020	103.89	104.11	103.89	104.11
1399	AMEX	VLU	Thu, Aug 20, 2020	104.16	104.20	104.05	104.20
1398	AMEX	VLU	Wed, Aug 19, 2020	104.85	105.80	104.76	104.76
1397	AMEX	VLU	Tue, Aug 18, 2020	105.14	105.14	105.02	105.02
1396	AMEX	VLU	Mon, Aug 17, 2020	105.64	105.67	105.58	105.58
1395	AMEX	VLU	Fri, Aug 14, 2020	105.88	105.88	105.88	105.88
1394	AMEX	VLU	Thu, Aug 13, 2020	105.83	105.84	105.55	105.55
1393	AMEX	VLU	Wed, Aug 12, 2020	106.90	106.90	105.97	106.28
1392	AMEX	VLU	Tue, Aug 11, 2020	106.81	106.81	105.53	105.53
1391	AMEX	VLU	Mon, Aug 10, 2020	105.34	105.63	105.00	105.63
1390	AMEX	VLU	Fri, Aug 7, 2020	102.99	104.27	102.99	104.27
1389	AMEX	VLU	Thu, Aug 6, 2020	102.90	103.22	102.90	102.99
1388	AMEX	VLU	Wed, Aug 5, 2020	102.45	103.13	102.45	103.13
1387	AMEX	VLU	Tue, Aug 4, 2020	101.73	101.91	101.73	101.91
1386	AMEX	VLU	Mon, Aug 3, 2020	101.17	101.55	101.17	101.55
1385	AMEX	VLU	Fri, Jul 31, 2020	102.31	102.31	100.85	100.85
1384	AMEX	VLU	Thu, Jul 30, 2020	101.53	101.53	100.79	100.79
1383	AMEX	VLU	Wed, Jul 29, 2020	102.00	102.13	102.00	102.13
1382	AMEX	VLU	Tue, Jul 28, 2020	100.98	101.13	100.72	100.72
1381	AMEX	VLU	Mon, Jul 27, 2020	100.65	101.23	100.65	101.23
1380	AMEX	VLU	Fri, Jul 24, 2020	101.77	101.77	100.62	100.85
1379	AMEX	VLU	Thu, Jul 23, 2020	101.66	102.02	101.26	101.72
1378	AMEX	VLU	Wed, Jul 22, 2020	101.14	101.88	100.87	101.88
1377	AMEX	VLU	Tue, Jul 21, 2020	101.46	102.20	101.20	101.61
1376	AMEX	VLU	Mon, Jul 20, 2020	101.05	101.05	99.94	100.22
1375	AMEX	VLU	Fri, Jul 17, 2020	100.68	100.68	100.68	100.68
1374	AMEX	VLU	Thu, Jul 16, 2020	101.10	101.10	100.53	100.90
1373	AMEX	VLU	Wed, Jul 15, 2020	100.48	101.18	100.25	101.01
1372	AMEX	VLU	Tue, Jul 14, 2020	97.83	99.29	97.26	99.00
1371	AMEX	VLU	Mon, Jul 13, 2020	99.50	99.50	97.63	97.63
1370	AMEX	VLU	Fri, Jul 10, 2020	96.62	97.93	96.62	97.93
1369	AMEX	VLU	Thu, Jul 9, 2020	97.14	97.14	95.58	95.77
1368	AMEX	VLU	Wed, Jul 8, 2020	97.98	97.98	96.80	97.61
1367	AMEX	VLU	Tue, Jul 7, 2020	98.66	98.86	97.59	97.66
1366	AMEX	VLU	Mon, Jul 6, 2020	100.17	100.17	98.54	98.89
1365	AMEX	VLU	Thu, Jul 2, 2020	98.40	98.40	97.68	97.68
1364	AMEX	VLU	Wed, Jul 1, 2020	98.74	98.74	97.04	97.07
1363	AMEX	VLU	Tue, Jun 30, 2020	96.48	97.77	96.48	97.77
1362	AMEX	VLU	Mon, Jun 29, 2020	95.56	96.14	95.56	96.14
1361	AMEX	VLU	Fri, Jun 26, 2020	96.38	96.38	94.40	94.40
1360	AMEX	VLU	Thu, Jun 25, 2020	95.28	97.12	95.28	97.12
1359	AMEX	VLU	Wed, Jun 24, 2020	98.79	98.79	95.50	95.93
1358	AMEX	VLU	Tue, Jun 23, 2020	99.29	99.38	99.29	99.38
1357	AMEX	VLU	Mon, Jun 22, 2020	98.56	98.94	97.36	98.88
1356	AMEX	VLU	Fri, Jun 19, 2020	101.59	101.59	99.16	98.97
1355	AMEX	VLU	Thu, Jun 18, 2020	99.96	100.73	99.96	100.32
1354	AMEX	VLU	Wed, Jun 17, 2020	101.55	101.55	99.78	100.42
1353	AMEX	VLU	Tue, Jun 16, 2020	102.35	102.93	100.69	101.43
1352	AMEX	VLU	Mon, Jun 15, 2020	96.41	100.19	96.39	99.60
1351	AMEX	VLU	Fri, Jun 12, 2020	99.80	100.41	97.09	98.78
1350	AMEX	VLU	Thu, Jun 11, 2020	100.17	100.18	96.78	96.78
1349	AMEX	VLU	Wed, Jun 10, 2020	106.59	106.59	104.25	104.25
1348	AMEX	VLU	Tue, Jun 9, 2020	107.90	107.90	106.50	107.44
1347	AMEX	VLU	Mon, Jun 8, 2020	108.75	109.45	107.95	109.45
1346	AMEX	VLU	Fri, Jun 5, 2020	106.67	107.82	106.67	106.83
1345	AMEX	VLU	Thu, Jun 4, 2020	103.23	105.35	102.30	103.26
1344	AMEX	VLU	Wed, Jun 3, 2020	101.58	106.19	100.99	104.84
1343	AMEX	VLU	Tue, Jun 2, 2020	99.47	100.09	99.27	100.09
1342	AMEX	VLU	Mon, Jun 1, 2020	97.61	98.51	97.61	98.51
1341	AMEX	VLU	Fri, May 29, 2020	97.20	97.60	96.23	97.60
1340	AMEX	VLU	Thu, May 28, 2020	98.73	99.22	97.92	97.92
1339	AMEX	VLU	Wed, May 27, 2020	98.71	99.10	97.21	99.10
1338	AMEX	VLU	Tue, May 26, 2020	96.73	96.73	96.73	96.73
1337	AMEX	VLU	Fri, May 22, 2020	93.02	93.49	93.01	93.49
1336	AMEX	VLU	Thu, May 21, 2020	93.41	93.62	93.40	93.62
1335	AMEX	VLU	Wed, May 20, 2020	92.59	93.97	92.59	93.91
1334	AMEX	VLU	Tue, May 19, 2020	93.42	93.64	92.36	92.36
1333	AMEX	VLU	Mon, May 18, 2020	90.28	93.39	90.28	93.39
1332	AMEX	VLU	Fri, May 15, 2020	88.56	88.81	88.50	88.72
1331	AMEX	VLU	Thu, May 14, 2020	85.76	88.60	85.75	88.60
1330	AMEX	VLU	Wed, May 13, 2020	89.05	89.05	87.38	87.38
1329	AMEX	VLU	Tue, May 12, 2020	92.15	92.15	90.28	90.28
1328	AMEX	VLU	Mon, May 11, 2020	92.08	93.08	92.08	92.64
1327	AMEX	VLU	Fri, May 8, 2020	92.46	93.25	92.46	93.25
1326	AMEX	VLU	Thu, May 7, 2020	91.40	91.40	90.94	90.94
1325	AMEX	VLU	Wed, May 6, 2020	90.82	90.82	89.54	89.54
1324	AMEX	VLU	Tue, May 5, 2020	92.33	92.34	90.89	90.89
1323	AMEX	VLU	Mon, May 4, 2020	89.82	90.39	89.33	90.39
1322	AMEX	VLU	Fri, May 1, 2020	91.18	91.67	90.16	90.61
1321	AMEX	VLU	Thu, Apr 30, 2020	94.34	94.55	93.73	93.96
1320	AMEX	VLU	Wed, Apr 29, 2020	94.57	96.25	94.57	96.00
1319	AMEX	VLU	Tue, Apr 28, 2020	93.78	93.78	92.50	92.81
1318	AMEX	VLU	Mon, Apr 27, 2020	90.42	92.34	90.42	91.93
1317	AMEX	VLU	Fri, Apr 24, 2020	88.80	89.38	88.13	89.19
1316	AMEX	VLU	Thu, Apr 23, 2020	88.15	89.57	88.01	88.01
1315	AMEX	VLU	Wed, Apr 22, 2020	86.43	87.70	86.43	87.70
1314	AMEX	VLU	Tue, Apr 21, 2020	86.97	87.18	85.66	85.90
1313	AMEX	VLU	Mon, Apr 20, 2020	88.86	89.31	88.24	88.72
1312	AMEX	VLU	Fri, Apr 17, 2020	89.39	90.51	89.31	90.51
1311	AMEX	VLU	Thu, Apr 16, 2020	87.86	87.86	86.57	87.61
1310	AMEX	VLU	Wed, Apr 15, 2020	87.53	87.74	87.48	87.58
1309	AMEX	VLU	Tue, Apr 14, 2020	89.43	90.45	89.35	90.33
1308	AMEX	VLU	Mon, Apr 13, 2020	89.19	89.19	87.78	88.32
1307	AMEX	VLU	Thu, Apr 9, 2020	89.61	90.93	89.16	89.89
1306	AMEX	VLU	Wed, Apr 8, 2020	84.85	87.97	84.85	87.65
1305	AMEX	VLU	Tue, Apr 7, 2020	86.83	86.83	84.86	84.86
1304	AMEX	VLU	Mon, Apr 6, 2020	83.51	84.37	82.69	84.37
1303	AMEX	VLU	Fri, Apr 3, 2020	82.20	82.20	78.22	79.01
1302	AMEX	VLU	Thu, Apr 2, 2020	78.80	79.91	78.76	79.91
1301	AMEX	VLU	Wed, Apr 1, 2020	79.12	79.12	78.29	78.38
1300	AMEX	VLU	Tue, Mar 31, 2020	83.71	83.72	82.08	82.32
1299	AMEX	VLU	Mon, Mar 30, 2020	82.94	83.76	82.94	83.76
1298	AMEX	VLU	Fri, Mar 27, 2020	81.56	83.85	81.45	81.45
1297	AMEX	VLU	Thu, Mar 26, 2020	80.50	83.44	80.49	83.44
1296	AMEX	VLU	Wed, Mar 25, 2020	78.71	82.24	77.08	79.29
1295	AMEX	VLU	Tue, Mar 24, 2020	74.55	77.97	74.55	77.97
1294	AMEX	VLU	Mon, Mar 23, 2020	73.03	73.03	71.10	71.65
1293	AMEX	VLU	Fri, Mar 20, 2020	79.83	79.83	75.56	74.93
1292	AMEX	VLU	Thu, Mar 19, 2020	77.29	79.10	75.66	78.03
1291	AMEX	VLU	Wed, Mar 18, 2020	78.17	78.17	75.09	76.01
1290	AMEX	VLU	Tue, Mar 17, 2020	80.15	82.53	77.47	81.73
1289	AMEX	VLU	Mon, Mar 16, 2020	82.01	82.74	78.07	78.07
1288	AMEX	VLU	Fri, Mar 13, 2020	85.99	87.62	81.88	87.62
1287	AMEX	VLU	Thu, Mar 12, 2020	81.64	85.98	81.33	81.33
1286	AMEX	VLU	Wed, Mar 11, 2020	93.30	93.30	90.31	90.31
1285	AMEX	VLU	Tue, Mar 10, 2020	96.23	96.23	91.18	95.00
1284	AMEX	VLU	Mon, Mar 9, 2020	95.93	95.93	90.51	91.44
1283	AMEX	VLU	Fri, Mar 6, 2020	97.85	99.39	97.16	99.39
1282	AMEX	VLU	Thu, Mar 5, 2020	101.26	101.26	101.06	101.06
1281	AMEX	VLU	Wed, Mar 4, 2020	102.71	104.91	102.44	104.91
1280	AMEX	VLU	Tue, Mar 3, 2020	104.60	105.38	101.04	101.09
1279	AMEX	VLU	Mon, Mar 2, 2020	102.34	103.82	102.34	103.82
1278	AMEX	VLU	Fri, Feb 28, 2020	96.67	99.72	95.96	98.83
1277	AMEX	VLU	Thu, Feb 27, 2020	103.12	103.43	101.10	101.10
1276	AMEX	VLU	Wed, Feb 26, 2020	106.59	106.59	105.10	105.38
1275	AMEX	VLU	Tue, Feb 25, 2020	106.49	106.49	106.49	106.49
1274	AMEX	VLU	Mon, Feb 24, 2020	110.90	110.90	110.23	110.23
1273	AMEX	VLU	Fri, Feb 21, 2020	113.90	113.90	113.90	113.90
1272	AMEX	VLU	Thu, Feb 20, 2020	114.87	114.93	114.87	114.93
1271	AMEX	VLU	Wed, Feb 19, 2020	114.39	115.04	114.39	115.04
1270	AMEX	VLU	Tue, Feb 18, 2020	114.40	114.76	114.40	114.47
1269	AMEX	VLU	Fri, Feb 14, 2020	114.99	114.99	114.96	114.96
1268	AMEX	VLU	Thu, Feb 13, 2020	115.31	115.31	115.15	115.15
1267	AMEX	VLU	Wed, Feb 12, 2020	115.37	115.39	115.37	115.39
1266	AMEX	VLU	Tue, Feb 11, 2020	115.09	115.09	114.60	114.60
1265	AMEX	VLU	Mon, Feb 10, 2020	114.02	114.02	114.02	114.02
1264	AMEX	VLU	Fri, Feb 7, 2020	113.80	113.80	113.55	113.60
1263	AMEX	VLU	Thu, Feb 6, 2020	114.37	114.37	114.34	114.34
1262	AMEX	VLU	Wed, Feb 5, 2020	113.45	114.43	113.45	114.43
1261	AMEX	VLU	Tue, Feb 4, 2020	112.46	112.46	112.28	112.28
1260	AMEX	VLU	Mon, Feb 3, 2020	111.33	111.33	110.82	110.82
1259	AMEX	VLU	Fri, Jan 31, 2020	111.89	111.89	110.22	110.32
1258	AMEX	VLU	Thu, Jan 30, 2020	111.22	112.51	111.22	112.51
1257	AMEX	VLU	Wed, Jan 29, 2020	112.87	113.32	112.26	112.26
1256	AMEX	VLU	Tue, Jan 28, 2020	113.07	113.07	112.73	112.75
1255	AMEX	VLU	Mon, Jan 27, 2020	111.87	111.87	111.62	111.62
1254	AMEX	VLU	Fri, Jan 24, 2020	115.45	115.45	113.33	113.33
1253	AMEX	VLU	Thu, Jan 23, 2020	114.74	114.74	113.98	114.74
1252	AMEX	VLU	Wed, Jan 22, 2020	114.84	114.91	114.66	114.75
1251	AMEX	VLU	Tue, Jan 21, 2020	114.84	114.84	114.62	114.62
1250	AMEX	VLU	Fri, Jan 17, 2020	115.15	115.28	115.15	115.28
1249	AMEX	VLU	Thu, Jan 16, 2020	114.84	115.01	114.84	115.01
1248	AMEX	VLU	Wed, Jan 15, 2020	114.35	114.35	113.91	113.91
1247	AMEX	VLU	Tue, Jan 14, 2020	114.10	114.10	114.10	114.10
1246	AMEX	VLU	Mon, Jan 13, 2020	113.89	113.96	113.89	113.93
1245	AMEX	VLU	Fri, Jan 10, 2020	113.66	113.66	113.40	113.40
1244	AMEX	VLU	Thu, Jan 9, 2020	113.76	113.78	113.76	113.78
1243	AMEX	VLU	Wed, Jan 8, 2020	112.80	113.45	112.80	113.24
1242	AMEX	VLU	Tue, Jan 7, 2020	112.81	112.98	112.81	112.94
1241	AMEX	VLU	Mon, Jan 6, 2020	113.13	113.20	113.05	113.07
1240	AMEX	VLU	Fri, Jan 3, 2020	113.92	113.92	113.20	113.36
1239	AMEX	VLU	Thu, Jan 2, 2020	113.19	113.93	113.19	113.93
1238	AMEX	VLU	Tue, Dec 31, 2019	112.90	113.15	112.90	113.15
1237	AMEX	VLU	Mon, Dec 30, 2019	113.13	113.14	112.91	112.91
1236	AMEX	VLU	Fri, Dec 27, 2019	113.45	113.45	113.45	113.45
1235	AMEX	VLU	Thu, Dec 26, 2019	113.47	113.55	113.47	113.55
1234	AMEX	VLU	Tue, Dec 24, 2019	113.17	113.17	113.17	113.17
1233	AMEX	VLU	Mon, Dec 23, 2019	113.25	113.25	112.89	113.07
1232	AMEX	VLU	Fri, Dec 20, 2019	113.90	113.92	113.89	113.89
1231	AMEX	VLU	Thu, Dec 19, 2019	113.52	113.52	112.96	112.96
1230	AMEX	VLU	Wed, Dec 18, 2019	113.07	113.07	113.07	113.07
1229	AMEX	VLU	Tue, Dec 17, 2019	113.09	113.09	113.09	113.09
1228	AMEX	VLU	Mon, Dec 16, 2019	113.40	113.40	112.96	112.96
1227	AMEX	VLU	Fri, Dec 13, 2019	112.14	112.28	112.14	112.28
1226	AMEX	VLU	Thu, Dec 12, 2019	111.21	112.66	111.21	112.51
1225	AMEX	VLU	Wed, Dec 11, 2019	111.42	111.42	111.02	111.15
1224	AMEX	VLU	Tue, Dec 10, 2019	111.08	111.08	110.95	110.95
1223	AMEX	VLU	Mon, Dec 9, 2019	111.42	111.50	111.15	111.15
1222	AMEX	VLU	Fri, Dec 6, 2019	111.43	111.48	111.40	111.40
1221	AMEX	VLU	Thu, Dec 5, 2019	109.81	110.42	109.81	110.20
1220	AMEX	VLU	Wed, Dec 4, 2019	109.92	110.07	109.92	110.07
1219	AMEX	VLU	Tue, Dec 3, 2019	109.20	109.20	109.20	109.20
1218	AMEX	VLU	Mon, Dec 2, 2019	110.34	110.96	110.23	110.23
1217	AMEX	VLU	Fri, Nov 29, 2019	110.98	110.98	110.98	110.98
1216	AMEX	VLU	Wed, Nov 27, 2019	111.14	111.46	111.14	111.46
1215	AMEX	VLU	Tue, Nov 26, 2019	111.02	111.02	111.02	111.02
1214	AMEX	VLU	Mon, Nov 25, 2019	110.89	111.06	110.74	111.06
1213	AMEX	VLU	Fri, Nov 22, 2019	110.09	110.25	110.09	110.25
1212	AMEX	VLU	Thu, Nov 21, 2019	109.51	109.85	109.51	109.85
1211	AMEX	VLU	Wed, Nov 20, 2019	110.14	110.24	109.90	109.90
1210	AMEX	VLU	Tue, Nov 19, 2019	110.23	110.43	110.23	110.43
1209	AMEX	VLU	Mon, Nov 18, 2019	110.60	110.67	110.60	110.67
1208	AMEX	VLU	Fri, Nov 15, 2019	110.94	110.94	110.94	110.94
1207	AMEX	VLU	Thu, Nov 14, 2019	109.91	110.08	109.91	109.98
1206	AMEX	VLU	Wed, Nov 13, 2019	109.87	109.96	109.85	109.96
1205	AMEX	VLU	Tue, Nov 12, 2019	110.57	110.57	110.13	110.13
1204	AMEX	VLU	Mon, Nov 11, 2019	110.00	110.15	109.87	110.05
1203	AMEX	VLU	Fri, Nov 8, 2019	110.04	110.32	109.92	110.32
1202	AMEX	VLU	Thu, Nov 7, 2019	110.76	110.84	110.09	110.09
1201	AMEX	VLU	Wed, Nov 6, 2019	110.16	110.16	109.52	109.60
1200	AMEX	VLU	Tue, Nov 5, 2019	109.83	109.94	109.68	109.68
1199	AMEX	VLU	Mon, Nov 4, 2019	109.52	109.52	109.46	109.46
1198	AMEX	VLU	Fri, Nov 1, 2019	108.56	109.25	108.42	109.16
1197	AMEX	VLU	Thu, Oct 31, 2019	107.00	107.18	106.61	107.18
1196	AMEX	VLU	Wed, Oct 30, 2019	107.33	107.60	107.22	107.58
1195	AMEX	VLU	Tue, Oct 29, 2019	107.73	107.91	107.71	107.71
1194	AMEX	VLU	Mon, Oct 28, 2019	107.60	107.74	107.60	107.65
1193	AMEX	VLU	Fri, Oct 25, 2019	107.18	107.18	107.07	107.11
1192	AMEX	VLU	Thu, Oct 24, 2019	106.36	106.36	106.32	106.32
1191	AMEX	VLU	Wed, Oct 23, 2019	106.55	106.55	106.55	106.55
1190	AMEX	VLU	Tue, Oct 22, 2019	106.38	106.75	106.19	106.19
1189	AMEX	VLU	Mon, Oct 21, 2019	106.12	106.20	106.12	106.20
1188	AMEX	VLU	Fri, Oct 18, 2019	105.52	105.52	105.44	105.44
1187	AMEX	VLU	Thu, Oct 17, 2019	105.65	105.78	105.30	105.48
1186	AMEX	VLU	Wed, Oct 16, 2019	105.20	105.33	105.10	105.10
1185	AMEX	VLU	Tue, Oct 15, 2019	105.26	105.26	105.26	105.26
1184	AMEX	VLU	Mon, Oct 14, 2019	104.31	104.31	104.17	104.17
1183	AMEX	VLU	Fri, Oct 11, 2019	104.42	104.79	104.42	104.52
1182	AMEX	VLU	Thu, Oct 10, 2019	102.96	102.96	102.96	102.96
1181	AMEX	VLU	Wed, Oct 9, 2019	102.01	102.19	102.01	102.19
1180	AMEX	VLU	Tue, Oct 8, 2019	101.59	102.14	101.32	101.32
1179	AMEX	VLU	Mon, Oct 7, 2019	103.36	103.36	103.06	103.06
1178	AMEX	VLU	Fri, Oct 4, 2019	102.30	103.37	102.30	103.37
1177	AMEX	VLU	Thu, Oct 3, 2019	101.78	101.93	101.78	101.93
1176	AMEX	VLU	Wed, Oct 2, 2019	102.17	102.17	101.50	101.50
1175	AMEX	VLU	Tue, Oct 1, 2019	105.39	105.39	103.45	103.45
1174	AMEX	VLU	Mon, Sep 30, 2019	105.20	105.23	105.05	105.05
1173	AMEX	VLU	Fri, Sep 27, 2019	104.54	104.54	104.54	104.54
1172	AMEX	VLU	Thu, Sep 26, 2019	104.92	104.99	104.84	104.84
1171	AMEX	VLU	Wed, Sep 25, 2019	105.34	105.34	105.34	105.34
1170	AMEX	VLU	Tue, Sep 24, 2019	104.89	104.89	104.40	104.62
1169	AMEX	VLU	Mon, Sep 23, 2019	105.43	105.46	105.43	105.46
1168	AMEX	VLU	Fri, Sep 20, 2019	106.00	106.00	106.00	106.00
1167	AMEX	VLU	Thu, Sep 19, 2019	106.56	106.56	106.25	106.25
1166	AMEX	VLU	Wed, Sep 18, 2019	106.07	106.23	106.07	106.23
1165	AMEX	VLU	Tue, Sep 17, 2019	106.14	106.44	106.14	106.44
1164	AMEX	VLU	Mon, Sep 16, 2019	106.51	106.51	106.51	106.51
1163	AMEX	VLU	Fri, Sep 13, 2019	106.85	106.85	106.85	106.85
1162	AMEX	VLU	Thu, Sep 12, 2019	106.70	106.70	106.70	106.70
1161	AMEX	VLU	Wed, Sep 11, 2019	106.04	106.52	106.04	106.52
1160	AMEX	VLU	Tue, Sep 10, 2019	105.50	105.50	105.50	105.50
1159	AMEX	VLU	Mon, Sep 9, 2019	104.91	104.91	104.91	104.91
1158	AMEX	VLU	Fri, Sep 6, 2019	103.83	103.83	103.83	103.83
1157	AMEX	VLU	Thu, Sep 5, 2019	103.65	103.65	103.65	103.65
1156	AMEX	VLU	Wed, Sep 4, 2019	101.99	102.00	101.99	102.00
1155	AMEX	VLU	Tue, Sep 3, 2019	100.98	100.98	100.98	100.98
1154	AMEX	VLU	Fri, Aug 30, 2019	101.62	101.72	101.62	101.72
1153	AMEX	VLU	Thu, Aug 29, 2019	101.31	101.50	101.29	101.46
1152	AMEX	VLU	Wed, Aug 28, 2019	99.72	99.97	99.72	99.97
1151	AMEX	VLU	Tue, Aug 27, 2019	99.47	99.47	99.24	99.24
1150	AMEX	VLU	Mon, Aug 26, 2019	99.76	99.76	99.76	99.76
1149	AMEX	VLU	Fri, Aug 23, 2019	99.75	99.75	98.62	98.62
1148	AMEX	VLU	Thu, Aug 22, 2019	101.75	101.75	101.75	101.75
1147	AMEX	VLU	Wed, Aug 21, 2019	101.70	101.70	101.48	101.48
1146	AMEX	VLU	Tue, Aug 20, 2019	100.83	100.83	100.83	100.83
1145	AMEX	VLU	Mon, Aug 19, 2019	101.81	101.81	101.81	101.81
1144	AMEX	VLU	Fri, Aug 16, 2019	100.22	100.47	100.13	100.47
1143	AMEX	VLU	Thu, Aug 15, 2019	98.42	98.90	98.42	98.86
1142	AMEX	VLU	Wed, Aug 14, 2019	99.83	99.85	98.86	98.86
1141	AMEX	VLU	Tue, Aug 13, 2019	102.12	102.12	101.88	101.88
1140	AMEX	VLU	Mon, Aug 12, 2019	100.50	100.50	100.50	100.50
1139	AMEX	VLU	Fri, Aug 9, 2019	101.99	102.36	101.94	101.94
1138	AMEX	VLU	Thu, Aug 8, 2019	101.63	102.81	101.63	102.81
1137	AMEX	VLU	Wed, Aug 7, 2019	100.96	100.96	100.96	100.96
1136	AMEX	VLU	Tue, Aug 6, 2019	100.96	100.96	100.96	100.96
1135	AMEX	VLU	Mon, Aug 5, 2019	101.87	101.87	100.00	100.00
1134	AMEX	VLU	Fri, Aug 2, 2019	102.47	102.87	102.47	102.87
1133	AMEX	VLU	Thu, Aug 1, 2019	103.62	103.62	103.62	103.62
1132	AMEX	VLU	Wed, Jul 31, 2019	104.98	105.25	104.98	105.22
1131	AMEX	VLU	Tue, Jul 30, 2019	106.03	106.03	106.03	106.03
1130	AMEX	VLU	Mon, Jul 29, 2019	106.06	106.18	105.89	106.18
1129	AMEX	VLU	Fri, Jul 26, 2019	106.32	106.43	106.32	106.43
1128	AMEX	VLU	Thu, Jul 25, 2019	105.64	105.64	105.64	105.64
1127	AMEX	VLU	Wed, Jul 24, 2019	106.31	106.31	106.31	106.31
1126	AMEX	VLU	Tue, Jul 23, 2019	104.85	105.50	104.85	105.50
1125	AMEX	VLU	Mon, Jul 22, 2019	104.62	104.62	104.62	104.62
1124	AMEX	VLU	Fri, Jul 19, 2019	104.73	104.73	104.73	104.73
1123	AMEX	VLU	Thu, Jul 18, 2019	104.21	105.00	104.21	105.00
1122	AMEX	VLU	Wed, Jul 17, 2019	104.72	104.72	104.72	104.72
1121	AMEX	VLU	Tue, Jul 16, 2019	105.73	106.05	105.54	105.57
1120	AMEX	VLU	Mon, Jul 15, 2019	105.77	105.90	105.77	105.90
1119	AMEX	VLU	Fri, Jul 12, 2019	105.81	105.87	105.81	105.87
1118	AMEX	VLU	Thu, Jul 11, 2019	105.00	105.11	105.00	105.11
1117	AMEX	VLU	Wed, Jul 10, 2019	104.99	105.38	104.99	105.08
1116	AMEX	VLU	Tue, Jul 9, 2019	104.30	104.60	104.30	104.60
1115	AMEX	VLU	Mon, Jul 8, 2019	104.95	104.95	104.59	104.59
1114	AMEX	VLU	Fri, Jul 5, 2019	104.39	105.22	104.39	105.11
1113	AMEX	VLU	Wed, Jul 3, 2019	105.21	105.21	105.21	105.21
1112	AMEX	VLU	Tue, Jul 2, 2019	104.26	104.45	104.26	104.45
1111	AMEX	VLU	Mon, Jul 1, 2019	105.65	105.65	104.56	104.56
1110	AMEX	VLU	Fri, Jun 28, 2019	103.76	103.83	103.76	103.83
1109	AMEX	VLU	Thu, Jun 27, 2019	103.00	103.00	103.00	103.00
1108	AMEX	VLU	Wed, Jun 26, 2019	102.82	102.82	102.40	102.74
1107	AMEX	VLU	Tue, Jun 25, 2019	102.61	102.72	102.60	102.72
1106	AMEX	VLU	Mon, Jun 24, 2019	103.57	103.57	103.01	103.01
1105	AMEX	VLU	Fri, Jun 21, 2019	103.52	104.30	103.52	103.45
1104	AMEX	VLU	Thu, Jun 20, 2019	104.01	104.22	103.92	104.22
1103	AMEX	VLU	Wed, Jun 19, 2019	103.47	103.47	103.09	103.37
1102	AMEX	VLU	Tue, Jun 18, 2019	103.56	103.56	103.27	103.27
1101	AMEX	VLU	Mon, Jun 17, 2019	102.29	102.48	102.15	102.48
1100	AMEX	VLU	Fri, Jun 14, 2019	102.18	102.46	101.89	102.40
1099	AMEX	VLU	Thu, Jun 13, 2019	102.75	102.75	102.35	102.40
1098	AMEX	VLU	Wed, Jun 12, 2019	101.86	101.86	101.86	101.86
1097	AMEX	VLU	Tue, Jun 11, 2019	103.48	103.48	102.66	102.83
1096	AMEX	VLU	Mon, Jun 10, 2019	102.87	102.87	102.87	102.87
1095	AMEX	VLU	Fri, Jun 7, 2019	101.62	101.62	101.62	101.62
1094	AMEX	VLU	Thu, Jun 6, 2019	100.80	100.96	100.80	100.96
1093	AMEX	VLU	Wed, Jun 5, 2019	99.98	100.21	99.98	100.21
1092	AMEX	VLU	Tue, Jun 4, 2019	99.65	99.97	99.65	99.97
1091	AMEX	VLU	Mon, Jun 3, 2019	97.95	97.95	97.85	97.85
1090	AMEX	VLU	Fri, May 31, 2019	97.83	97.83	97.32	97.32
1089	AMEX	VLU	Thu, May 30, 2019	98.74	98.74	98.74	98.74
1088	AMEX	VLU	Wed, May 29, 2019	98.94	98.94	98.94	98.94
1087	AMEX	VLU	Tue, May 28, 2019	100.07	100.07	99.58	99.58
1086	AMEX	VLU	Fri, May 24, 2019	100.48	100.60	100.48	100.60
1085	AMEX	VLU	Thu, May 23, 2019	100.20	100.20	100.20	100.20
1084	AMEX	VLU	Wed, May 22, 2019	101.70	101.70	101.70	101.70
1083	AMEX	VLU	Tue, May 21, 2019	102.45	102.45	102.29	102.29
1082	AMEX	VLU	Mon, May 20, 2019	101.19	101.19	101.19	101.19
1081	AMEX	VLU	Fri, May 17, 2019	102.04	102.04	101.83	101.83
1080	AMEX	VLU	Thu, May 16, 2019	102.36	102.36	102.36	102.36
1079	AMEX	VLU	Wed, May 15, 2019	101.72	101.72	101.72	101.72
1078	AMEX	VLU	Tue, May 14, 2019	101.47	101.47	101.47	101.47
1077	AMEX	VLU	Mon, May 13, 2019	101.00	101.00	100.49	100.53
1076	AMEX	VLU	Fri, May 10, 2019	102.98	102.98	102.98	102.98
1075	AMEX	VLU	Thu, May 9, 2019	102.70	102.70	102.70	102.70
1074	AMEX	VLU	Wed, May 8, 2019	102.50	103.29	102.50	103.11
1073	AMEX	VLU	Tue, May 7, 2019	103.84	103.84	103.22	103.22
1072	AMEX	VLU	Mon, May 6, 2019	104.45	104.88	104.33	104.88
1071	AMEX	VLU	Fri, May 3, 2019	105.38	105.38	105.38	105.38
1070	AMEX	VLU	Thu, May 2, 2019	104.58	104.58	104.00	104.22
1069	AMEX	VLU	Wed, May 1, 2019	104.89	104.89	104.53	104.53
1068	AMEX	VLU	Tue, Apr 30, 2019	105.27	105.27	105.27	105.27
1067	AMEX	VLU	Mon, Apr 29, 2019	105.01	105.29	105.01	105.19
1066	AMEX	VLU	Fri, Apr 26, 2019	104.74	104.74	104.74	104.74
1065	AMEX	VLU	Thu, Apr 25, 2019	104.33	104.33	104.33	104.33
1064	AMEX	VLU	Wed, Apr 24, 2019	104.72	104.72	104.72	104.72
1063	AMEX	VLU	Tue, Apr 23, 2019	104.80	105.06	104.80	104.92
1062	AMEX	VLU	Mon, Apr 22, 2019	104.19	104.19	104.02	104.02
1061	AMEX	VLU	Thu, Apr 18, 2019	104.25	104.25	104.25	104.25
1060	AMEX	VLU	Wed, Apr 17, 2019	104.17	104.17	104.17	104.17
1059	AMEX	VLU	Tue, Apr 16, 2019	104.30	104.30	104.30	104.30
1058	AMEX	VLU	Mon, Apr 15, 2019	104.17	104.17	104.11	104.11
1057	AMEX	VLU	Fri, Apr 12, 2019	104.85	105.24	104.15	104.15
1056	AMEX	VLU	Thu, Apr 11, 2019	103.53	103.62	103.36	103.62
1055	AMEX	VLU	Wed, Apr 10, 2019	103.44	103.44	103.44	103.44
1054	AMEX	VLU	Tue, Apr 9, 2019	103.21	103.21	102.92	102.92
1053	AMEX	VLU	Mon, Apr 8, 2019	103.18	103.93	103.18	103.77
1052	AMEX	VLU	Fri, Apr 5, 2019	103.70	103.70	103.65	103.65
1051	AMEX	VLU	Thu, Apr 4, 2019	103.14	103.14	103.14	103.14
1050	AMEX	VLU	Wed, Apr 3, 2019	102.67	102.67	102.67	102.67
1049	AMEX	VLU	Tue, Apr 2, 2019	102.68	102.68	102.42	102.42
1048	AMEX	VLU	Mon, Apr 1, 2019	102.45	102.80	102.21	102.80
1047	AMEX	VLU	Fri, Mar 29, 2019	101.48	101.48	101.48	101.48
1046	AMEX	VLU	Thu, Mar 28, 2019	100.83	101.00	100.83	101.00
1045	AMEX	VLU	Wed, Mar 27, 2019	100.70	100.70	100.70	100.70
1044	AMEX	VLU	Tue, Mar 26, 2019	101.13	101.13	100.63	100.87
1043	AMEX	VLU	Mon, Mar 25, 2019	100.81	100.84	100.26	100.26
1042	AMEX	VLU	Fri, Mar 22, 2019	100.47	100.47	100.47	100.47
1041	AMEX	VLU	Thu, Mar 21, 2019	102.25	102.35	102.24	102.35
1040	AMEX	VLU	Wed, Mar 20, 2019	101.61	101.61	101.43	101.43
1039	AMEX	VLU	Tue, Mar 19, 2019	102.77	102.77	101.97	101.97
1038	AMEX	VLU	Mon, Mar 18, 2019	102.25	102.25	102.24	102.24
1037	AMEX	VLU	Fri, Mar 15, 2019	103.61	103.61	102.28	101.72
1036	AMEX	VLU	Thu, Mar 14, 2019	102.01	102.04	101.96	101.96
1035	AMEX	VLU	Wed, Mar 13, 2019	102.21	102.21	102.05	102.05
1034	AMEX	VLU	Tue, Mar 12, 2019	101.23	101.28	101.23	101.28
1033	AMEX	VLU	Mon, Mar 11, 2019	101.03	101.03	101.03	101.03
1032	AMEX	VLU	Fri, Mar 8, 2019	99.70	99.70	99.70	99.70
1031	AMEX	VLU	Thu, Mar 7, 2019	99.89	99.89	99.89	99.89
1030	AMEX	VLU	Wed, Mar 6, 2019	100.68	100.74	100.68	100.74
1029	AMEX	VLU	Tue, Mar 5, 2019	101.60	101.88	101.60	101.66
1028	AMEX	VLU	Mon, Mar 4, 2019	102.65	102.65	101.84	101.87
1027	AMEX	VLU	Fri, Mar 1, 2019	102.28	102.28	102.28	101.80
1026	AMEX	VLU	Thu, Feb 28, 2019	101.96	101.96	101.80	101.80
1025	AMEX	VLU	Wed, Feb 27, 2019	101.80	102.08	101.80	102.08
1024	AMEX	VLU	Tue, Feb 26, 2019	102.26	102.26	102.26	102.26
1023	AMEX	VLU	Mon, Feb 25, 2019	102.46	102.46	102.46	102.46
1022	AMEX	VLU	Fri, Feb 22, 2019	102.33	102.33	102.33	102.33
1021	AMEX	VLU	Thu, Feb 21, 2019	103.18	103.18	101.98	101.98
1020	AMEX	VLU	Wed, Feb 20, 2019	102.46	102.50	102.46	102.50
1019	AMEX	VLU	Tue, Feb 19, 2019	102.13	102.51	102.13	102.31
1018	AMEX	VLU	Fri, Feb 15, 2019	101.75	101.95	101.75	101.86
1017	AMEX	VLU	Thu, Feb 14, 2019	100.72	100.72	100.72	100.72
1016	AMEX	VLU	Wed, Feb 13, 2019	100.80	101.10	100.80	101.10
1015	AMEX	VLU	Tue, Feb 12, 2019	100.10	100.67	100.10	100.50
1014	AMEX	VLU	Mon, Feb 11, 2019	99.32	99.32	99.32	99.32
1013	AMEX	VLU	Fri, Feb 8, 2019	99.00	99.00	98.86	98.97
1012	AMEX	VLU	Thu, Feb 7, 2019	99.00	99.20	98.75	99.20
1011	AMEX	VLU	Wed, Feb 6, 2019	100.06	100.26	100.06	100.12
1010	AMEX	VLU	Tue, Feb 5, 2019	100.51	101.12	99.95	100.20
1009	AMEX	VLU	Mon, Feb 4, 2019	102.36	102.36	99.51	100.17
1008	AMEX	VLU	Fri, Feb 1, 2019	99.75	99.75	99.06	99.38
1007	AMEX	VLU	Thu, Jan 31, 2019	95.79	99.73	95.79	99.73
1006	AMEX	VLU	Wed, Jan 30, 2019	98.00	98.59	98.00	98.59
1005	AMEX	VLU	Tue, Jan 29, 2019	98.03	98.03	97.55	97.75
1004	AMEX	VLU	Mon, Jan 28, 2019	96.84	98.25	96.84	97.85
1003	AMEX	VLU	Fri, Jan 25, 2019	98.10	98.10	98.10	98.10
1002	AMEX	VLU	Thu, Jan 24, 2019	96.53	97.43	96.53	97.43
1001	AMEX	VLU	Wed, Jan 23, 2019	97.14	97.14	97.14	97.14
1000	AMEX	VLU	Tue, Jan 22, 2019	97.53	97.53	96.59	96.77
999	AMEX	VLU	Fri, Jan 18, 2019	98.10	99.60	98.10	98.21
998	AMEX	VLU	Thu, Jan 17, 2019	96.40	97.79	96.40	97.79
997	AMEX	VLU	Wed, Jan 16, 2019	96.82	96.88	96.73	96.73
996	AMEX	VLU	Tue, Jan 15, 2019	96.22	96.22	96.15	96.15
995	AMEX	VLU	Mon, Jan 14, 2019	95.89	95.89	95.89	95.89
994	AMEX	VLU	Fri, Jan 11, 2019	96.10	96.48	96.10	96.48
993	AMEX	VLU	Thu, Jan 10, 2019	95.90	95.90	95.76	95.76
992	AMEX	VLU	Wed, Jan 9, 2019	95.53	95.53	95.14	95.14
991	AMEX	VLU	Tue, Jan 8, 2019	94.59	94.96	94.59	94.96
990	AMEX	VLU	Mon, Jan 7, 2019	94.63	94.63	94.21	94.21
989	AMEX	VLU	Fri, Jan 4, 2019	93.03	93.57	93.03	93.03
988	AMEX	VLU	Thu, Jan 3, 2019	91.39	91.72	90.60	90.60
987	AMEX	VLU	Wed, Jan 2, 2019	91.24	92.84	91.24	92.13
986	AMEX	VLU	Mon, Dec 31, 2018	91.97	92.05	91.70	91.78
985	AMEX	VLU	Fri, Dec 28, 2018	91.98	91.98	91.42	91.42
984	AMEX	VLU	Thu, Dec 27, 2018	89.91	91.20	88.90	91.20
983	AMEX	VLU	Wed, Dec 26, 2018	88.99	90.87	86.60	90.87
982	AMEX	VLU	Mon, Dec 24, 2018	88.42	88.66	85.01	86.88
981	AMEX	VLU	Fri, Dec 21, 2018	91.58	91.91	89.46	89.53
980	AMEX	VLU	Thu, Dec 20, 2018	92.17	92.17	90.86	91.05
979	AMEX	VLU	Wed, Dec 19, 2018	93.12	93.12	93.12	93.12
978	AMEX	VLU	Tue, Dec 18, 2018	94.92	94.92	93.97	94.27
977	AMEX	VLU	Mon, Dec 17, 2018	95.00	95.00	94.05	94.21
976	AMEX	VLU	Fri, Dec 14, 2018	97.00	97.22	96.47	96.47
975	AMEX	VLU	Thu, Dec 13, 2018	100.96	100.96	97.62	97.62
974	AMEX	VLU	Wed, Dec 12, 2018	98.99	98.99	97.99	97.99
973	AMEX	VLU	Tue, Dec 11, 2018	98.43	98.43	97.44	97.44
972	AMEX	VLU	Mon, Dec 10, 2018	97.20	97.64	97.11	97.64
971	AMEX	VLU	Fri, Dec 7, 2018	99.06	99.06	97.86	98.10
970	AMEX	VLU	Thu, Dec 6, 2018	0.00	0.00	0.00	101.64
969	AMEX	VLU	Tue, Dec 4, 2018	103.61	103.61	101.64	101.64
968	AMEX	VLU	Mon, Dec 3, 2018	104.86	104.86	103.69	103.69
967	AMEX	VLU	Fri, Nov 30, 2018	102.52	102.52	102.52	102.52
966	AMEX	VLU	Thu, Nov 29, 2018	102.85	102.85	102.39	102.63
965	AMEX	VLU	Wed, Nov 28, 2018	103.84	103.88	103.84	103.88
964	AMEX	VLU	Tue, Nov 27, 2018	100.25	100.35	100.24	100.35
963	AMEX	VLU	Mon, Nov 26, 2018	99.87	99.87	99.86	99.86
962	AMEX	VLU	Fri, Nov 23, 2018	99.30	99.30	99.30	99.30
961	AMEX	VLU	Wed, Nov 21, 2018	0.00	0.00	0.00	99.93
960	AMEX	VLU	Tue, Nov 20, 2018	99.74	100.35	99.74	99.93
959	AMEX	VLU	Mon, Nov 19, 2018	0.00	0.00	0.00	103.09
958	AMEX	VLU	Fri, Nov 16, 2018	0.00	0.00	0.00	103.09
957	AMEX	VLU	Thu, Nov 15, 2018	101.65	103.09	101.65	103.09
956	AMEX	VLU	Wed, Nov 14, 2018	103.19	103.19	101.93	102.17
955	AMEX	VLU	Tue, Nov 13, 2018	103.84	103.93	102.25	102.25
954	AMEX	VLU	Mon, Nov 12, 2018	104.39	104.39	103.30	103.30
953	AMEX	VLU	Fri, Nov 9, 2018	104.08	104.08	103.95	103.95
952	AMEX	VLU	Thu, Nov 8, 2018	105.04	105.04	104.76	104.76
951	AMEX	VLU	Wed, Nov 7, 2018	105.18	105.18	105.18	105.18
950	AMEX	VLU	Tue, Nov 6, 2018	102.83	103.18	102.83	103.10
949	AMEX	VLU	Mon, Nov 5, 2018	101.94	101.94	101.94	101.94
948	AMEX	VLU	Fri, Nov 2, 2018	102.45	102.45	101.46	101.82
947	AMEX	VLU	Thu, Nov 1, 2018	101.90	101.90	101.90	101.90
946	AMEX	VLU	Wed, Oct 31, 2018	101.10	101.42	101.10	101.18
945	AMEX	VLU	Tue, Oct 30, 2018	99.19	100.65	99.19	100.65
944	AMEX	VLU	Mon, Oct 29, 2018	0.00	0.00	0.00	98.62
943	AMEX	VLU	Fri, Oct 26, 2018	99.33	99.33	97.82	98.62
942	AMEX	VLU	Thu, Oct 25, 2018	100.70	100.70	100.00	100.00
941	AMEX	VLU	Wed, Oct 24, 2018	102.44	102.44	100.68	100.68
940	AMEX	VLU	Tue, Oct 23, 2018	100.89	100.97	100.30	100.97
939	AMEX	VLU	Mon, Oct 22, 2018	102.50	102.63	102.50	102.62
938	AMEX	VLU	Fri, Oct 19, 2018	0.00	0.00	0.00	104.48
937	AMEX	VLU	Thu, Oct 18, 2018	0.00	0.00	0.00	104.48
936	AMEX	VLU	Wed, Oct 17, 2018	104.57	104.57	104.48	104.48
935	AMEX	VLU	Tue, Oct 16, 2018	102.43	104.00	102.43	104.00
934	AMEX	VLU	Mon, Oct 15, 2018	103.10	103.10	102.51	102.51
933	AMEX	VLU	Fri, Oct 12, 2018	102.80	102.80	101.61	101.96
932	AMEX	VLU	Thu, Oct 11, 2018	106.61	106.61	101.84	101.84
931	AMEX	VLU	Wed, Oct 10, 2018	106.61	106.61	106.61	106.61
930	AMEX	VLU	Tue, Oct 9, 2018	0.00	0.00	0.00	107.28
929	AMEX	VLU	Mon, Oct 8, 2018	107.28	107.28	107.28	107.28
928	AMEX	VLU	Fri, Oct 5, 2018	106.66	106.66	106.66	106.66
927	AMEX	VLU	Thu, Oct 4, 2018	107.38	107.38	106.74	107.21
926	AMEX	VLU	Wed, Oct 3, 2018	107.92	107.92	107.92	107.92
925	AMEX	VLU	Tue, Oct 2, 2018	107.71	107.71	107.71	107.71
924	AMEX	VLU	Mon, Oct 1, 2018	107.95	108.00	107.95	108.00
923	AMEX	VLU	Fri, Sep 28, 2018	107.36	107.36	107.36	107.36
922	AMEX	VLU	Thu, Sep 27, 2018	107.99	107.99	107.99	107.99
921	AMEX	VLU	Wed, Sep 26, 2018	108.09	108.09	107.37	107.37
920	AMEX	VLU	Tue, Sep 25, 2018	0.00	0.00	0.00	109.00
919	AMEX	VLU	Mon, Sep 24, 2018	0.00	0.00	0.00	109.00
918	AMEX	VLU	Fri, Sep 21, 2018	109.69	109.69	109.69	109.69
917	AMEX	VLU	Thu, Sep 20, 2018	109.27	109.54	109.27	109.54
916	AMEX	VLU	Wed, Sep 19, 2018	108.83	108.83	108.83	108.83
915	AMEX	VLU	Tue, Sep 18, 2018	108.22	108.22	108.22	108.22
914	AMEX	VLU	Mon, Sep 17, 2018	0.00	0.00	0.00	107.91
913	AMEX	VLU	Fri, Sep 14, 2018	0.00	0.00	0.00	107.91
912	AMEX	VLU	Thu, Sep 13, 2018	107.91	107.91	107.91	107.91
911	AMEX	VLU	Wed, Sep 12, 2018	107.79	107.79	107.79	107.79
910	AMEX	VLU	Tue, Sep 11, 2018	106.58	107.83	106.58	107.69
909	AMEX	VLU	Mon, Sep 10, 2018	106.78	106.78	106.78	106.78
908	AMEX	VLU	Fri, Sep 7, 2018	107.49	107.52	107.20	107.28
907	AMEX	VLU	Thu, Sep 6, 2018	107.70	107.72	107.39	107.69
906	AMEX	VLU	Wed, Sep 5, 2018	107.87	107.87	107.87	107.87
905	AMEX	VLU	Tue, Sep 4, 2018	107.89	107.89	107.89	107.89
904	AMEX	VLU	Fri, Aug 31, 2018	107.97	107.97	107.63	107.75
903	AMEX	VLU	Thu, Aug 30, 2018	108.03	108.03	108.03	108.03
902	AMEX	VLU	Wed, Aug 29, 2018	108.08	108.75	108.08	108.75
901	AMEX	VLU	Tue, Aug 28, 2018	0.00	0.00	0.00	108.23
900	AMEX	VLU	Mon, Aug 27, 2018	108.21	108.32	108.21	108.23
899	AMEX	VLU	Fri, Aug 24, 2018	105.06	107.08	102.49	107.08
898	AMEX	VLU	Thu, Aug 23, 2018	0.00	0.00	0.00	107.44
897	AMEX	VLU	Wed, Aug 22, 2018	107.62	107.62	107.37	107.44
896	AMEX	VLU	Tue, Aug 21, 2018	112.63	107.84	107.67	107.67
895	AMEX	VLU	Mon, Aug 20, 2018	107.35	107.35	107.35	107.35
894	AMEX	VLU	Fri, Aug 17, 2018	106.60	106.83	106.60	106.83
893	AMEX	VLU	Thu, Aug 16, 2018	0.00	0.00	0.00	104.99
892	AMEX	VLU	Wed, Aug 15, 2018	104.92	105.11	104.89	104.99
891	AMEX	VLU	Tue, Aug 14, 2018	105.89	105.89	105.89	105.89
890	AMEX	VLU	Mon, Aug 13, 2018	105.06	105.06	105.06	105.06
889	AMEX	VLU	Fri, Aug 10, 2018	105.94	105.94	105.94	105.94
888	AMEX	VLU	Thu, Aug 9, 2018	106.24	106.24	106.24	106.24
887	AMEX	VLU	Wed, Aug 8, 2018	106.49	106.49	106.49	106.49
886	AMEX	VLU	Tue, Aug 7, 2018	106.59	106.59	106.50	106.50
885	AMEX	VLU	Mon, Aug 6, 2018	105.15	105.15	105.15	105.15
884	AMEX	VLU	Fri, Aug 3, 2018	0.00	0.00	0.00	105.00
883	AMEX	VLU	Thu, Aug 2, 2018	104.51	105.00	104.51	105.00
882	AMEX	VLU	Wed, Aug 1, 2018	0.00	0.00	0.00	105.32
881	AMEX	VLU	Tue, Jul 31, 2018	105.31	105.32	105.31	105.32
880	AMEX	VLU	Mon, Jul 30, 2018	0.00	0.00	0.00	105.46
879	AMEX	VLU	Fri, Jul 27, 2018	105.57	105.57	105.46	105.46
878	AMEX	VLU	Thu, Jul 26, 2018	0.00	0.00	0.00	104.20
877	AMEX	VLU	Wed, Jul 25, 2018	0.00	0.00	0.00	104.20
876	AMEX	VLU	Tue, Jul 24, 2018	104.20	104.20	104.20	104.20
875	AMEX	VLU	Mon, Jul 23, 2018	0.00	0.00	0.00	104.03
874	AMEX	VLU	Fri, Jul 20, 2018	104.02	104.03	104.02	104.03
873	AMEX	VLU	Thu, Jul 19, 2018	104.49	104.50	104.49	104.50
872	AMEX	VLU	Wed, Jul 18, 2018	0.00	0.00	0.00	104.25
871	AMEX	VLU	Tue, Jul 17, 2018	104.25	104.25	104.25	104.25
870	AMEX	VLU	Mon, Jul 16, 2018	104.00	104.00	104.00	104.00
869	AMEX	VLU	Fri, Jul 13, 2018	104.09	104.21	104.08	104.21
868	AMEX	VLU	Thu, Jul 12, 2018	0.00	0.00	0.00	104.10
867	AMEX	VLU	Wed, Jul 11, 2018	0.00	0.00	0.00	104.10
866	AMEX	VLU	Tue, Jul 10, 2018	0.00	0.00	0.00	104.10
865	AMEX	VLU	Mon, Jul 9, 2018	103.49	104.10	103.49	104.10
864	AMEX	VLU	Fri, Jul 6, 2018	0.00	0.00	0.00	102.00
863	AMEX	VLU	Thu, Jul 5, 2018	101.55	102.12	101.55	102.00
862	AMEX	VLU	Tue, Jul 3, 2018	0.00	0.00	0.00	101.21
861	AMEX	VLU	Mon, Jul 2, 2018	101.22	101.22	101.21	101.21
860	AMEX	VLU	Fri, Jun 29, 2018	103.53	103.53	102.27	102.27
859	AMEX	VLU	Thu, Jun 28, 2018	101.32	101.50	101.20	101.50
858	AMEX	VLU	Wed, Jun 27, 2018	0.00	0.00	0.00	102.44
857	AMEX	VLU	Tue, Jun 26, 2018	102.12	102.45	102.07	102.44
856	AMEX	VLU	Mon, Jun 25, 2018	102.07	102.07	101.90	101.99
855	AMEX	VLU	Fri, Jun 22, 2018	0.00	0.00	0.00	102.88
854	AMEX	VLU	Thu, Jun 21, 2018	102.88	102.88	102.88	102.88
853	AMEX	VLU	Wed, Jun 20, 2018	103.60	103.60	103.60	103.60
852	AMEX	VLU	Tue, Jun 19, 2018	103.18	103.18	102.66	103.18
851	AMEX	VLU	Mon, Jun 18, 2018	103.50	103.50	103.38	103.38
850	AMEX	VLU	Fri, Jun 15, 2018	104.00	104.00	104.00	104.00
849	AMEX	VLU	Thu, Jun 14, 2018	0.00	0.00	0.00	104.35
848	AMEX	VLU	Wed, Jun 13, 2018	104.35	104.35	104.35	104.35
847	AMEX	VLU	Tue, Jun 12, 2018	104.70	104.87	104.64	104.65
846	AMEX	VLU	Mon, Jun 11, 2018	0.00	0.00	0.00	104.44
845	AMEX	VLU	Fri, Jun 8, 2018	104.29	104.44	104.29	104.44
844	AMEX	VLU	Thu, Jun 7, 2018	104.28	104.28	104.14	104.14
843	AMEX	VLU	Wed, Jun 6, 2018	103.02	103.02	103.02	103.02
842	AMEX	VLU	Tue, Jun 5, 2018	0.00	0.00	0.00	103.19
841	AMEX	VLU	Mon, Jun 4, 2018	103.19	103.19	103.19	103.19
840	AMEX	VLU	Fri, Jun 1, 2018	102.37	102.46	102.37	102.46
839	AMEX	VLU	Thu, May 31, 2018	101.61	101.76	101.61	101.76
838	AMEX	VLU	Wed, May 30, 2018	101.96	102.52	101.96	102.43
837	AMEX	VLU	Tue, May 29, 2018	101.05	101.05	100.30	100.30
836	AMEX	VLU	Fri, May 25, 2018	0.00	0.00	0.00	102.24
835	AMEX	VLU	Thu, May 24, 2018	102.24	102.24	102.24	102.24
834	AMEX	VLU	Wed, May 23, 2018	0.00	0.00	0.00	102.67
833	AMEX	VLU	Tue, May 22, 2018	103.00	103.00	102.67	102.67
832	AMEX	VLU	Mon, May 21, 2018	102.86	102.86	102.86	102.86
831	AMEX	VLU	Fri, May 18, 2018	0.00	0.00	0.00	102.46
830	AMEX	VLU	Thu, May 17, 2018	102.72	102.72	102.46	102.46
829	AMEX	VLU	Wed, May 16, 2018	101.95	102.52	101.95	102.13
828	AMEX	VLU	Tue, May 15, 2018	101.82	101.82	101.82	101.82
827	AMEX	VLU	Mon, May 14, 2018	101.80	102.53	101.80	102.09
826	AMEX	VLU	Fri, May 11, 2018	0.00	0.00	0.00	100.19
825	AMEX	VLU	Thu, May 10, 2018	0.00	0.00	0.00	100.19
824	AMEX	VLU	Wed, May 9, 2018	0.00	0.00	0.00	100.19
823	AMEX	VLU	Tue, May 8, 2018	0.00	0.00	0.00	100.19
822	AMEX	VLU	Mon, May 7, 2018	99.80	100.19	99.80	100.19
821	AMEX	VLU	Fri, May 4, 2018	0.00	0.00	0.00	98.50
820	AMEX	VLU	Thu, May 3, 2018	98.50	98.50	98.50	98.50
819	AMEX	VLU	Wed, May 2, 2018	99.40	99.40	99.40	99.40
818	AMEX	VLU	Tue, May 1, 2018	99.15	99.15	99.15	99.15
817	AMEX	VLU	Mon, Apr 30, 2018	102.14	102.14	102.14	102.14
816	AMEX	VLU	Fri, Apr 27, 2018	0.00	0.00	0.00	99.94
815	AMEX	VLU	Thu, Apr 26, 2018	0.00	0.00	0.00	99.94
814	AMEX	VLU	Wed, Apr 25, 2018	99.92	99.94	99.78	99.94
813	AMEX	VLU	Tue, Apr 24, 2018	101.08	101.08	99.48	99.86
812	AMEX	VLU	Fri, Apr 20, 2018	100.59	100.59	100.59	100.59
811	AMEX	VLU	Thu, Apr 19, 2018	101.29	101.29	101.29	101.29
810	AMEX	VLU	Wed, Apr 18, 2018	102.13	102.13	102.07	102.07
809	AMEX	VLU	Tue, Apr 17, 2018	101.91	101.91	101.79	101.79
808	AMEX	VLU	Mon, Apr 16, 2018	0.00	0.00	0.00	100.50
807	AMEX	VLU	Fri, Apr 13, 2018	100.50	100.50	100.50	100.50
806	AMEX	VLU	Thu, Apr 12, 2018	101.65	101.65	100.32	100.32
805	AMEX	VLU	Wed, Apr 11, 2018	99.71	99.71	99.71	99.71
804	AMEX	VLU	Tue, Apr 10, 2018	0.00	0.00	0.00	98.99
803	AMEX	VLU	Mon, Apr 9, 2018	99.00	99.53	98.99	98.99
802	AMEX	VLU	Fri, Apr 6, 2018	99.90	99.90	97.43	97.72
801	AMEX	VLU	Wed, Apr 4, 2018	0.00	0.00	0.00	97.29
800	AMEX	VLU	Tue, Apr 3, 2018	97.34	97.34	97.29	97.29
799	AMEX	VLU	Mon, Apr 2, 2018	96.52	96.52	96.52	96.52
798	AMEX	VLU	Thu, Mar 29, 2018	0.00	0.00	0.00	97.86
797	AMEX	VLU	Wed, Mar 28, 2018	97.86	97.86	97.86	97.86
796	AMEX	VLU	Tue, Mar 27, 2018	0.00	0.00	0.00	98.86
795	AMEX	VLU	Mon, Mar 26, 2018	98.91	99.10	98.85	98.86
794	AMEX	VLU	Fri, Mar 23, 2018	98.78	98.78	97.48	97.48
793	AMEX	VLU	Thu, Mar 22, 2018	100.00	100.00	100.00	100.00
792	AMEX	VLU	Wed, Mar 21, 2018	102.35	102.35	102.35	102.35
791	AMEX	VLU	Tue, Mar 20, 2018	101.88	101.88	101.49	101.49
790	AMEX	VLU	Mon, Mar 19, 2018	102.00	102.00	100.77	101.15
789	AMEX	VLU	Fri, Mar 16, 2018	0.00	0.00	0.00	103.00
788	AMEX	VLU	Thu, Mar 15, 2018	0.00	0.00	0.00	103.00
787	AMEX	VLU	Wed, Mar 14, 2018	103.25	103.25	103.00	103.00
786	AMEX	VLU	Tue, Mar 13, 2018	104.36	104.36	104.00	104.00
785	AMEX	VLU	Mon, Mar 12, 2018	105.15	105.15	105.15	105.15
784	AMEX	VLU	Fri, Mar 9, 2018	103.00	104.10	103.00	104.01
783	AMEX	VLU	Thu, Mar 8, 2018	102.47	102.47	102.47	102.47
782	AMEX	VLU	Wed, Mar 7, 2018	0.00	0.00	0.00	102.99
781	AMEX	VLU	Tue, Mar 6, 2018	102.99	102.99	102.99	102.99
780	AMEX	VLU	Mon, Mar 5, 2018	0.00	0.00	0.00	101.38
779	AMEX	VLU	Fri, Mar 2, 2018	97.20	101.38	97.20	101.38
778	AMEX	VLU	Thu, Mar 1, 2018	0.00	0.00	0.00	103.16
777	AMEX	VLU	Wed, Feb 28, 2018	0.00	0.00	0.00	103.16
776	AMEX	VLU	Tue, Feb 27, 2018	106.23	106.23	103.16	103.16
775	AMEX	VLU	Mon, Feb 26, 2018	104.32	104.46	103.79	104.46
774	AMEX	VLU	Thu, Feb 22, 2018	103.10	103.10	101.83	101.83
773	AMEX	VLU	Wed, Feb 21, 2018	0.00	0.00	0.00	102.70
772	AMEX	VLU	Tue, Feb 20, 2018	105.70	105.70	102.70	102.70
771	AMEX	VLU	Fri, Feb 16, 2018	103.02	103.02	103.02	103.02
770	AMEX	VLU	Thu, Feb 15, 2018	103.45	103.45	102.43	102.43
769	AMEX	VLU	Wed, Feb 14, 2018	99.50	101.39	99.50	101.39
768	AMEX	VLU	Tue, Feb 13, 2018	0.00	0.00	0.00	99.10
767	AMEX	VLU	Mon, Feb 12, 2018	0.00	0.00	0.00	99.10
766	AMEX	VLU	Fri, Feb 9, 2018	97.31	99.10	97.25	99.10
765	AMEX	VLU	Thu, Feb 8, 2018	101.10	101.10	99.16	99.16
764	AMEX	VLU	Wed, Feb 7, 2018	101.97	102.68	101.51	101.51
763	AMEX	VLU	Tue, Feb 6, 2018	97.77	101.71	97.77	101.64
762	AMEX	VLU	Mon, Feb 5, 2018	0.00	0.00	0.00	104.38
761	AMEX	VLU	Fri, Feb 2, 2018	105.56	105.68	104.28	104.38
760	AMEX	VLU	Thu, Feb 1, 2018	0.00	0.00	0.00	106.50
759	AMEX	VLU	Wed, Jan 31, 2018	107.17	107.37	106.50	106.50
758	AMEX	VLU	Tue, Jan 30, 2018	107.00	107.06	107.00	107.04
757	AMEX	VLU	Mon, Jan 29, 2018	108.72	108.76	108.34	108.34
756	AMEX	VLU	Fri, Jan 26, 2018	108.45	108.45	108.45	108.45
755	AMEX	VLU	Thu, Jan 25, 2018	108.15	108.15	108.15	108.15
754	AMEX	VLU	Wed, Jan 24, 2018	108.43	108.46	107.75	107.75
753	AMEX	VLU	Tue, Jan 23, 2018	0.00	0.00	0.00	107.50
752	AMEX	VLU	Mon, Jan 22, 2018	107.40	107.51	107.37	107.50
751	AMEX	VLU	Fri, Jan 19, 2018	0.00	0.00	0.00	106.73
750	AMEX	VLU	Thu, Jan 18, 2018	0.00	0.00	0.00	106.73
749	AMEX	VLU	Wed, Jan 17, 2018	106.38	106.73	106.38	106.73
748	AMEX	VLU	Tue, Jan 16, 2018	106.00	106.00	105.75	105.75
747	AMEX	VLU	Fri, Jan 12, 2018	106.09	106.11	106.09	106.11
746	AMEX	VLU	Thu, Jan 11, 2018	105.30	105.37	105.27	105.27
745	AMEX	VLU	Mon, Jan 8, 2018	103.94	103.94	103.94	103.94
744	AMEX	VLU	Fri, Jan 5, 2018	0.00	0.00	0.00	103.54
743	AMEX	VLU	Thu, Jan 4, 2018	103.62	103.62	103.52	103.54
742	AMEX	VLU	Wed, Jan 3, 2018	102.83	102.83	102.83	102.83
741	AMEX	VLU	Tue, Jan 2, 2018	0.00	0.00	0.00	102.00
740	AMEX	VLU	Fri, Dec 29, 2017	102.31	102.31	102.00	102.00
739	AMEX	VLU	Thu, Dec 28, 2017	0.00	0.00	0.00	102.03
738	AMEX	VLU	Wed, Dec 27, 2017	102.03	102.03	102.03	102.03
737	AMEX	VLU	Tue, Dec 26, 2017	103.74	103.74	102.06	102.15
736	AMEX	VLU	Fri, Dec 22, 2017	102.70	102.70	101.92	101.92
735	AMEX	VLU	Thu, Dec 21, 2017	0.00	0.00	0.00	102.00
734	AMEX	VLU	Wed, Dec 20, 2017	102.00	102.00	102.00	102.00
733	AMEX	VLU	Tue, Dec 19, 2017	102.21	102.21	102.00	102.00
732	AMEX	VLU	Mon, Dec 18, 2017	102.06	102.06	102.06	102.06
731	AMEX	VLU	Fri, Dec 15, 2017	101.10	101.36	101.10	101.29
730	AMEX	VLU	Thu, Dec 14, 2017	101.86	101.86	101.40	100.84
729	AMEX	VLU	Tue, Dec 12, 2017	0.00	0.00	0.00	101.54
728	AMEX	VLU	Mon, Dec 11, 2017	101.54	101.54	101.54	101.54
727	AMEX	VLU	Fri, Dec 8, 2017	101.15	101.15	101.11	101.11
726	AMEX	VLU	Thu, Dec 7, 2017	100.72	100.79	100.57	100.63
725	AMEX	VLU	Wed, Dec 6, 2017	0.00	0.00	0.00	100.60
724	AMEX	VLU	Tue, Dec 5, 2017	101.00	101.31	100.60	100.60
723	AMEX	VLU	Mon, Dec 4, 2017	104.65	104.65	101.46	101.46
722	AMEX	VLU	Fri, Dec 1, 2017	101.14	101.14	100.03	100.17
721	AMEX	VLU	Thu, Nov 30, 2017	100.77	101.00	100.77	101.00
720	AMEX	VLU	Wed, Nov 29, 2017	99.90	99.90	99.90	99.90
719	AMEX	VLU	Tue, Nov 28, 2017	98.68	98.85	98.68	98.85
718	AMEX	VLU	Mon, Nov 27, 2017	98.00	98.20	98.00	98.11
717	AMEX	VLU	Tue, Nov 21, 2017	0.00	0.00	0.00	97.82
716	AMEX	VLU	Mon, Nov 20, 2017	0.00	0.00	0.00	97.82
715	AMEX	VLU	Fri, Nov 17, 2017	97.67	97.82	97.67	97.82
714	AMEX	VLU	Thu, Nov 16, 2017	97.75	97.84	97.75	97.84
713	AMEX	VLU	Wed, Nov 15, 2017	96.27	97.01	96.27	97.01
712	AMEX	VLU	Tue, Nov 14, 2017	102.57	103.18	97.15	97.32
711	AMEX	VLU	Mon, Nov 13, 2017	97.50	101.54	97.50	100.93
710	AMEX	VLU	Fri, Nov 10, 2017	0.00	0.00	0.00	97.55
709	AMEX	VLU	Thu, Nov 9, 2017	97.51	97.68	97.40	97.55
708	AMEX	VLU	Wed, Nov 8, 2017	0.00	0.00	0.00	97.36
707	AMEX	VLU	Tue, Nov 7, 2017	97.36	97.36	97.36	97.36
706	AMEX	VLU	Mon, Nov 6, 2017	98.34	98.63	98.24	98.50
705	AMEX	VLU	Fri, Nov 3, 2017	0.00	0.00	0.00	97.93
704	AMEX	VLU	Thu, Nov 2, 2017	97.93	99.41	97.93	97.93
703	AMEX	VLU	Wed, Nov 1, 2017	98.93	98.93	97.88	97.88
702	AMEX	VLU	Tue, Oct 31, 2017	97.52	97.74	97.52	97.55
701	AMEX	VLU	Mon, Oct 30, 2017	0.00	0.00	0.00	97.40
700	AMEX	VLU	Fri, Oct 27, 2017	97.40	97.40	97.40	97.40
699	AMEX	VLU	Thu, Oct 26, 2017	0.00	0.00	0.00	97.39
698	AMEX	VLU	Wed, Oct 25, 2017	97.60	97.60	97.39	97.39
697	AMEX	VLU	Tue, Oct 24, 2017	99.00	99.00	97.81	97.81
696	AMEX	VLU	Mon, Oct 23, 2017	0.00	0.00	0.00	97.82
695	AMEX	VLU	Fri, Oct 20, 2017	97.82	97.82	97.82	97.82
694	AMEX	VLU	Thu, Oct 19, 2017	0.00	0.00	0.00	96.82
693	AMEX	VLU	Tue, Oct 17, 2017	0.00	0.00	0.00	96.82
692	AMEX	VLU	Mon, Oct 16, 2017	96.82	96.82	96.82	96.82
691	AMEX	VLU	Thu, Oct 12, 2017	0.00	0.00	0.00	96.85
690	AMEX	VLU	Wed, Oct 11, 2017	0.00	0.00	0.00	96.85
689	AMEX	VLU	Tue, Oct 10, 2017	96.67	96.85	96.67	96.85
688	AMEX	VLU	Mon, Oct 9, 2017	0.00	0.00	0.00	97.00
687	AMEX	VLU	Fri, Oct 6, 2017	96.55	97.00	96.55	97.00
686	AMEX	VLU	Wed, Oct 4, 2017	96.84	96.84	96.84	96.84
685	AMEX	VLU	Tue, Oct 3, 2017	0.00	0.00	0.00	96.31
684	AMEX	VLU	Mon, Oct 2, 2017	95.74	96.31	95.74	96.31
683	AMEX	VLU	Fri, Sep 29, 2017	95.92	95.92	95.92	95.92
682	AMEX	VLU	Thu, Sep 28, 2017	95.66	95.66	95.66	95.66
681	AMEX	VLU	Wed, Sep 27, 2017	95.24	95.24	95.16	95.22
680	AMEX	VLU	Tue, Sep 26, 2017	0.00	0.00	0.00	94.45
679	AMEX	VLU	Mon, Sep 25, 2017	0.00	0.00	0.00	94.45
678	AMEX	VLU	Fri, Sep 22, 2017	94.80	94.80	94.45	94.45
677	AMEX	VLU	Thu, Sep 21, 2017	94.82	94.82	94.70	94.79
676	AMEX	VLU	Wed, Sep 20, 2017	0.00	0.00	0.00	94.58
675	AMEX	VLU	Tue, Sep 19, 2017	94.58	94.58	94.58	94.58
674	AMEX	VLU	Mon, Sep 18, 2017	0.00	0.00	0.00	94.12
673	AMEX	VLU	Wed, Sep 13, 2017	94.21	94.77	94.21	94.64
672	AMEX	VLU	Tue, Sep 12, 2017	94.10	94.25	94.10	94.25
671	AMEX	VLU	Mon, Sep 11, 2017	0.00	0.00	0.00	93.40
670	AMEX	VLU	Fri, Sep 8, 2017	93.40	93.40	93.40	93.40
669	AMEX	VLU	Thu, Sep 7, 2017	92.90	92.90	92.90	92.90
668	AMEX	VLU	Wed, Sep 6, 2017	93.40	93.40	93.40	93.40
667	AMEX	VLU	Tue, Sep 5, 2017	95.27	95.27	92.74	92.74
666	AMEX	VLU	Fri, Sep 1, 2017	93.96	94.13	93.95	94.07
665	AMEX	VLU	Thu, Aug 31, 2017	0.00	0.00	0.00	92.64
664	AMEX	VLU	Wed, Aug 30, 2017	0.00	0.00	0.00	92.64
663	AMEX	VLU	Tue, Aug 29, 2017	92.63	92.64	92.63	92.64
662	AMEX	VLU	Mon, Aug 28, 2017	92.52	92.54	92.52	92.54
661	AMEX	VLU	Fri, Aug 25, 2017	92.52	92.52	92.51	92.51
660	AMEX	VLU	Thu, Aug 24, 2017	92.19	92.19	91.94	92.19
659	AMEX	VLU	Wed, Aug 23, 2017	0.00	0.00	0.00	92.25
658	AMEX	VLU	Tue, Aug 22, 2017	92.25	92.25	92.25	92.25
657	AMEX	VLU	Mon, Aug 21, 2017	0.00	0.00	0.00	92.55
656	AMEX	VLU	Fri, Aug 18, 2017	0.00	0.00	0.00	92.55
655	AMEX	VLU	Wed, Aug 16, 2017	0.00	0.00	0.00	92.55
654	AMEX	VLU	Tue, Aug 15, 2017	0.00	0.00	0.00	92.55
653	AMEX	VLU	Mon, Aug 14, 2017	0.00	0.00	0.00	92.55
652	AMEX	VLU	Fri, Aug 11, 2017	92.55	92.55	92.55	92.55
651	AMEX	VLU	Thu, Aug 10, 2017	0.00	0.00	0.00	93.58
650	AMEX	VLU	Wed, Aug 9, 2017	93.67	93.67	93.57	93.58
649	AMEX	VLU	Tue, Aug 8, 2017	0.00	0.00	0.00	95.00
648	AMEX	VLU	Mon, Aug 7, 2017	0.00	0.00	0.00	95.00
647	AMEX	VLU	Fri, Aug 4, 2017	95.00	95.00	95.00	95.00
646	AMEX	VLU	Thu, Aug 3, 2017	94.27	94.27	93.92	93.92
645	AMEX	VLU	Tue, Aug 1, 2017	93.83	93.83	93.67	93.68
644	AMEX	VLU	Mon, Jul 31, 2017	0.00	0.00	0.00	94.33
643	AMEX	VLU	Thu, Jul 27, 2017	94.33	94.33	94.33	94.33
642	AMEX	VLU	Tue, Jul 25, 2017	0.00	0.00	0.00	93.45
641	AMEX	VLU	Mon, Jul 24, 2017	93.45	93.45	93.45	93.45
640	AMEX	VLU	Fri, Jul 21, 2017	0.00	0.00	0.00	95.07
639	AMEX	VLU	Wed, Jul 19, 2017	95.07	95.07	95.07	95.07
638	AMEX	VLU	Mon, Jul 17, 2017	93.55	93.55	93.55	93.55
637	AMEX	VLU	Fri, Jul 14, 2017	93.25	93.25	93.25	93.25
636	AMEX	VLU	Thu, Jul 13, 2017	92.91	93.30	92.91	93.21
635	AMEX	VLU	Tue, Jul 11, 2017	92.16	92.16	91.89	91.89
634	AMEX	VLU	Mon, Jul 10, 2017	0.00	0.00	0.00	94.28
633	AMEX	VLU	Fri, Jul 7, 2017	94.28	94.28	94.28	94.28
632	AMEX	VLU	Thu, Jul 6, 2017	92.36	92.36	92.26	92.26
631	AMEX	VLU	Wed, Jul 5, 2017	0.00	0.00	0.00	92.64
630	AMEX	VLU	Mon, Jul 3, 2017	0.00	0.00	0.00	92.64
629	AMEX	VLU	Fri, Jun 30, 2017	92.25	92.64	92.25	92.64
628	AMEX	VLU	Thu, Jun 29, 2017	92.83	92.83	91.72	92.25
627	AMEX	VLU	Wed, Jun 28, 2017	92.54	93.14	92.52	93.14
626	AMEX	VLU	Tue, Jun 27, 2017	91.72	91.72	91.72	91.72
625	AMEX	VLU	Mon, Jun 26, 2017	0.00	0.00	0.00	91.73
624	AMEX	VLU	Fri, Jun 23, 2017	0.00	0.00	0.00	91.73
623	AMEX	VLU	Thu, Jun 22, 2017	91.77	91.77	91.72	91.73
622	AMEX	VLU	Wed, Jun 21, 2017	0.00	0.00	0.00	92.26
621	AMEX	VLU	Tue, Jun 20, 2017	92.23	92.26	92.23	92.26
620	AMEX	VLU	Mon, Jun 19, 2017	0.00	0.00	0.00	91.88
619	AMEX	VLU	Fri, Jun 16, 2017	91.98	91.98	91.88	91.88
618	AMEX	VLU	Wed, Jun 14, 2017	92.93	92.93	92.93	92.93
617	AMEX	VLU	Tue, Jun 13, 2017	0.00	0.00	0.00	93.07
616	AMEX	VLU	Mon, Jun 12, 2017	93.07	93.07	93.07	93.07
615	AMEX	VLU	Fri, Jun 9, 2017	92.97	92.97	92.97	92.97
614	AMEX	VLU	Thu, Jun 8, 2017	0.00	0.00	0.00	92.10
613	AMEX	VLU	Tue, Jun 6, 2017	92.10	92.10	92.10	92.10
612	AMEX	VLU	Thu, Jun 1, 2017	0.00	0.00	0.00	91.51
611	AMEX	VLU	Tue, May 30, 2017	91.51	91.51	91.15	91.51
610	AMEX	VLU	Fri, May 26, 2017	0.00	0.00	0.00	91.74
609	AMEX	VLU	Thu, May 25, 2017	91.90	91.90	91.74	91.74
608	AMEX	VLU	Wed, May 24, 2017	91.59	91.59	91.27	91.27
607	AMEX	VLU	Tue, May 23, 2017	91.18	91.18	91.18	91.18
606	AMEX	VLU	Fri, May 19, 2017	0.00	0.00	0.00	90.87
605	AMEX	VLU	Wed, May 17, 2017	0.00	0.00	0.00	90.87
604	AMEX	VLU	Mon, May 15, 2017	90.87	90.87	90.87	90.87
603	AMEX	VLU	Fri, May 12, 2017	0.00	0.00	0.00	91.50
602	AMEX	VLU	Wed, May 10, 2017	91.59	91.59	91.50	91.50
601	AMEX	VLU	Tue, May 9, 2017	91.63	91.65	91.53	91.53
600	AMEX	VLU	Fri, May 5, 2017	0.00	0.00	0.00	91.72
599	AMEX	VLU	Wed, May 3, 2017	91.72	91.72	91.72	91.72
598	AMEX	VLU	Tue, May 2, 2017	91.19	91.19	91.18	91.18
597	AMEX	VLU	Mon, May 1, 2017	91.60	91.65	91.28	91.65
596	AMEX	VLU	Wed, Apr 26, 2017	0.00	0.00	0.00	91.66
595	AMEX	VLU	Tue, Apr 25, 2017	90.91	91.66	90.91	91.66
594	AMEX	VLU	Mon, Apr 24, 2017	91.27	91.27	91.27	91.27
593	AMEX	VLU	Fri, Apr 21, 2017	90.66	90.66	90.66	90.66
592	AMEX	VLU	Thu, Apr 20, 2017	90.52	90.55	90.52	90.55
591	AMEX	VLU	Wed, Apr 19, 2017	90.22	90.33	89.64	89.64
590	AMEX	VLU	Tue, Apr 18, 2017	0.00	0.00	0.00	89.98
589	AMEX	VLU	Mon, Apr 17, 2017	91.00	91.00	89.98	89.98
588	AMEX	VLU	Thu, Apr 13, 2017	90.10	90.10	90.10	90.10
587	AMEX	VLU	Wed, Apr 12, 2017	0.00	0.00	0.00	91.21
586	AMEX	VLU	Mon, Apr 10, 2017	91.59	91.59	91.21	91.21
585	AMEX	VLU	Fri, Apr 7, 2017	91.09	91.09	90.97	90.97
584	AMEX	VLU	Wed, Apr 5, 2017	91.82	91.82	91.59	91.59
583	AMEX	VLU	Tue, Apr 4, 2017	0.00	0.00	0.00	90.93
582	AMEX	VLU	Mon, Apr 3, 2017	0.00	0.00	0.00	90.93
581	AMEX	VLU	Fri, Mar 31, 2017	0.00	0.00	0.00	90.93
580	AMEX	VLU	Thu, Mar 30, 2017	90.93	90.93	90.93	90.93
579	AMEX	VLU	Wed, Mar 29, 2017	91.08	91.22	91.00	91.19
578	AMEX	VLU	Tue, Mar 28, 2017	0.00	0.00	0.00	89.64
577	AMEX	VLU	Mon, Mar 27, 2017	89.64	89.64	89.64	89.64
576	AMEX	VLU	Fri, Mar 24, 2017	90.27	90.27	90.13	90.20
575	AMEX	VLU	Wed, Mar 22, 2017	89.98	89.98	89.98	89.98
574	AMEX	VLU	Tue, Mar 21, 2017	91.53	91.53	90.52	90.52
573	AMEX	VLU	Mon, Mar 20, 2017	92.13	92.13	92.13	92.13
572	AMEX	VLU	Fri, Mar 17, 2017	91.97	92.14	91.97	92.13
571	AMEX	VLU	Thu, Mar 16, 2017	92.55	92.55	92.48	92.05
570	AMEX	VLU	Wed, Mar 15, 2017	96.00	96.00	92.55	92.55
569	AMEX	VLU	Tue, Mar 14, 2017	91.72	91.72	91.71	91.71
568	AMEX	VLU	Mon, Mar 13, 2017	92.21	92.44	92.17	92.17
567	AMEX	VLU	Fri, Mar 10, 2017	92.45	92.45	92.45	92.45
566	AMEX	VLU	Wed, Mar 8, 2017	92.87	92.87	92.01	92.01
565	AMEX	VLU	Tue, Mar 7, 2017	92.31	92.54	92.31	92.53
564	AMEX	VLU	Mon, Mar 6, 2017	92.33	92.68	92.33	92.68
563	AMEX	VLU	Fri, Mar 3, 2017	93.05	93.32	93.04	93.04
562	AMEX	VLU	Wed, Mar 1, 2017	93.39	93.60	93.39	93.60
561	AMEX	VLU	Tue, Feb 28, 2017	92.69	92.69	92.25	92.34
560	AMEX	VLU	Mon, Feb 27, 2017	93.60	93.60	92.40	92.82
559	AMEX	VLU	Fri, Feb 24, 2017	92.29	92.29	92.15	92.29
558	AMEX	VLU	Thu, Feb 23, 2017	0.00	0.00	0.00	92.29
557	AMEX	VLU	Wed, Feb 22, 2017	92.38	92.54	92.29	92.29
556	AMEX	VLU	Tue, Feb 21, 2017	92.41	92.60	92.28	92.29
555	AMEX	VLU	Fri, Feb 17, 2017	91.79	92.03	91.79	92.03
554	AMEX	VLU	Thu, Feb 16, 2017	91.68	91.84	91.68	91.84
553	AMEX	VLU	Wed, Feb 15, 2017	91.90	91.90	91.90	91.90
552	AMEX	VLU	Tue, Feb 14, 2017	95.82	95.82	91.15	91.60
551	AMEX	VLU	Mon, Feb 13, 2017	91.70	91.70	91.11	91.19
550	AMEX	VLU	Fri, Feb 10, 2017	90.75	90.96	90.59	90.78
549	AMEX	VLU	Thu, Feb 9, 2017	90.08	90.08	90.08	90.08
548	AMEX	VLU	Wed, Feb 8, 2017	89.29	89.29	89.29	89.29
547	AMEX	VLU	Tue, Feb 7, 2017	89.97	89.97	89.97	89.97
546	AMEX	VLU	Mon, Feb 6, 2017	0.00	0.00	0.00	90.08
545	AMEX	VLU	Fri, Feb 3, 2017	89.99	90.08	89.99	90.08
544	AMEX	VLU	Thu, Feb 2, 2017	89.13	89.46	88.90	89.08
543	AMEX	VLU	Wed, Feb 1, 2017	89.38	89.38	89.34	89.34
542	AMEX	VLU	Tue, Jan 31, 2017	88.79	89.02	88.55	88.78
541	AMEX	VLU	Mon, Jan 30, 2017	89.37	89.37	89.05	89.05
540	AMEX	VLU	Fri, Jan 27, 2017	90.04	90.28	90.00	90.00
539	AMEX	VLU	Thu, Jan 26, 2017	90.39	90.39	90.29	90.29
538	AMEX	VLU	Wed, Jan 25, 2017	94.13	94.13	89.98	89.98
537	AMEX	VLU	Tue, Jan 24, 2017	88.34	89.97	88.34	89.43
536	AMEX	VLU	Mon, Jan 23, 2017	0.00	0.00	0.00	88.87
535	AMEX	VLU	Fri, Jan 20, 2017	89.53	89.53	88.87	88.87
534	AMEX	VLU	Thu, Jan 19, 2017	89.66	89.66	88.77	88.77
533	AMEX	VLU	Wed, Jan 18, 2017	88.99	88.99	88.99	88.99
532	AMEX	VLU	Tue, Jan 17, 2017	90.70	90.70	89.11	89.11
531	AMEX	VLU	Fri, Jan 13, 2017	89.80	89.80	89.80	89.80
530	AMEX	VLU	Thu, Jan 12, 2017	88.36	88.36	88.36	88.36
529	AMEX	VLU	Wed, Jan 11, 2017	0.00	0.00	0.00	89.20
528	AMEX	VLU	Mon, Jan 9, 2017	89.20	89.20	89.20	89.20
527	AMEX	VLU	Fri, Jan 6, 2017	89.60	89.83	89.60	89.83
526	AMEX	VLU	Thu, Jan 5, 2017	90.06	90.06	89.57	89.60
525	AMEX	VLU	Wed, Jan 4, 2017	0.00	0.00	0.00	89.03
524	AMEX	VLU	Tue, Jan 3, 2017	88.70	89.03	88.70	89.03
523	AMEX	VLU	Thu, Dec 29, 2016	88.32	88.32	88.15	88.15
522	AMEX	VLU	Wed, Dec 28, 2016	90.54	90.54	89.55	89.55
521	AMEX	VLU	Tue, Dec 27, 2016	89.75	89.75	89.55	89.65
520	AMEX	VLU	Fri, Dec 23, 2016	89.76	89.81	89.72	89.72
519	AMEX	VLU	Thu, Dec 22, 2016	89.37	89.77	89.25	89.25
518	AMEX	VLU	Wed, Dec 21, 2016	90.18	90.18	90.18	90.18
517	AMEX	VLU	Tue, Dec 20, 2016	92.33	92.33	89.64	90.03
516	AMEX	VLU	Mon, Dec 19, 2016	89.40	89.69	89.40	89.69
515	AMEX	VLU	Fri, Dec 16, 2016	90.15	90.15	89.72	89.83
514	AMEX	VLU	Thu, Dec 15, 2016	89.96	90.87	89.96	90.34
513	AMEX	VLU	Wed, Dec 14, 2016	90.60	90.60	90.03	90.28
512	AMEX	VLU	Tue, Dec 13, 2016	90.60	91.32	90.60	91.32
511	AMEX	VLU	Mon, Dec 12, 2016	90.50	90.99	90.18	90.56
510	AMEX	VLU	Fri, Dec 9, 2016	90.16	90.16	90.04	90.04
509	AMEX	VLU	Thu, Dec 8, 2016	89.40	89.94	89.30	89.94
508	AMEX	VLU	Wed, Dec 7, 2016	89.30	89.30	88.81	89.30
507	AMEX	VLU	Tue, Dec 6, 2016	0.00	0.00	0.00	87.71
506	AMEX	VLU	Mon, Dec 5, 2016	87.71	87.71	87.71	87.71
505	AMEX	VLU	Fri, Dec 2, 2016	87.40	87.40	87.15	87.28
504	AMEX	VLU	Thu, Dec 1, 2016	87.48	87.61	87.44	87.61
503	AMEX	VLU	Wed, Nov 30, 2016	88.61	88.61	88.61	88.61
502	AMEX	VLU	Tue, Nov 29, 2016	0.00	0.00	0.00	86.58
501	AMEX	VLU	Mon, Nov 28, 2016	86.58	86.58	86.58	86.58
500	AMEX	VLU	Wed, Nov 23, 2016	86.69	86.95	86.67	86.67
499	AMEX	VLU	Tue, Nov 22, 2016	86.32	86.46	86.32	86.38
498	AMEX	VLU	Mon, Nov 21, 2016	85.70	86.32	85.70	86.18
497	AMEX	VLU	Fri, Nov 18, 2016	0.00	0.00	0.00	85.23
496	AMEX	VLU	Thu, Nov 17, 2016	0.00	0.00	0.00	85.23
495	AMEX	VLU	Tue, Nov 15, 2016	85.23	85.23	85.23	85.23
494	AMEX	VLU	Mon, Nov 14, 2016	84.96	85.01	84.86	84.86
493	AMEX	VLU	Fri, Nov 11, 2016	0.00	0.00	0.00	84.08
492	AMEX	VLU	Thu, Nov 10, 2016	84.08	84.08	84.08	84.08
491	AMEX	VLU	Wed, Nov 9, 2016	80.29	82.94	80.29	82.94
490	AMEX	VLU	Thu, Nov 3, 2016	0.00	0.00	0.00	81.68
489	AMEX	VLU	Wed, Nov 2, 2016	0.00	0.00	0.00	81.68
488	AMEX	VLU	Mon, Oct 31, 2016	0.00	0.00	0.00	81.68
487	AMEX	VLU	Thu, Oct 27, 2016	81.68	81.68	81.68	81.68
486	AMEX	VLU	Tue, Oct 25, 2016	0.00	0.00	0.00	81.70
485	AMEX	VLU	Fri, Oct 21, 2016	0.00	0.00	0.00	81.70
484	AMEX	VLU	Thu, Oct 20, 2016	81.86	81.86	81.70	81.70
483	AMEX	VLU	Wed, Oct 19, 2016	0.00	0.00	0.00	81.65
482	AMEX	VLU	Tue, Oct 18, 2016	0.00	0.00	0.00	81.65
481	AMEX	VLU	Mon, Oct 17, 2016	0.00	0.00	0.00	81.65
480	AMEX	VLU	Fri, Oct 14, 2016	0.00	0.00	0.00	81.65
479	AMEX	VLU	Tue, Oct 11, 2016	81.65	81.65	81.65	81.65
478	AMEX	VLU	Fri, Oct 7, 2016	82.00	82.00	82.00	82.00
477	AMEX	VLU	Thu, Oct 6, 2016	0.00	0.00	0.00	81.98
476	AMEX	VLU	Wed, Oct 5, 2016	0.00	0.00	0.00	81.98
475	AMEX	VLU	Tue, Oct 4, 2016	81.98	81.98	81.98	81.98
474	AMEX	VLU	Fri, Sep 30, 2016	82.00	82.00	82.00	82.00
473	AMEX	VLU	Thu, Sep 29, 2016	81.43	81.43	81.43	81.43
472	AMEX	VLU	Wed, Sep 28, 2016	0.00	0.00	0.00	81.51
471	AMEX	VLU	Tue, Sep 27, 2016	0.00	0.00	0.00	81.51
470	AMEX	VLU	Mon, Sep 26, 2016	0.00	0.00	0.00	81.51
469	AMEX	VLU	Thu, Sep 22, 2016	81.51	81.51	81.51	81.51
468	AMEX	VLU	Wed, Sep 21, 2016	81.10	81.10	81.10	81.10
467	AMEX	VLU	Tue, Sep 20, 2016	0.00	0.00	0.00	81.17
466	AMEX	VLU	Mon, Sep 19, 2016	81.16	81.17	81.00	81.17
465	AMEX	VLU	Tue, Sep 13, 2016	0.00	0.00	0.00	82.76
464	AMEX	VLU	Mon, Sep 12, 2016	0.00	0.00	0.00	82.76
463	AMEX	VLU	Fri, Sep 9, 2016	82.76	82.76	82.76	82.76
462	AMEX	VLU	Thu, Sep 8, 2016	0.00	0.00	0.00	83.37
461	AMEX	VLU	Wed, Sep 7, 2016	83.19	83.37	83.19	83.37
460	AMEX	VLU	Tue, Sep 6, 2016	83.21	83.21	83.21	83.21
459	AMEX	VLU	Fri, Sep 2, 2016	83.29	83.29	83.00	83.00
458	AMEX	VLU	Thu, Sep 1, 2016	0.00	0.00	0.00	82.32
457	AMEX	VLU	Wed, Aug 31, 2016	82.32	82.32	82.32	82.32
456	AMEX	VLU	Tue, Aug 30, 2016	0.00	0.00	0.00	82.88
455	AMEX	VLU	Mon, Aug 29, 2016	0.00	0.00	0.00	82.88
454	AMEX	VLU	Fri, Aug 26, 2016	0.00	0.00	0.00	82.88
453	AMEX	VLU	Thu, Aug 25, 2016	0.00	0.00	0.00	82.88
452	AMEX	VLU	Wed, Aug 24, 2016	0.00	0.00	0.00	82.88
451	AMEX	VLU	Tue, Aug 23, 2016	82.88	82.88	82.88	82.88
450	AMEX	VLU	Mon, Aug 22, 2016	82.16	82.21	82.16	82.21
449	AMEX	VLU	Fri, Aug 19, 2016	82.60	82.60	82.60	82.60
448	AMEX	VLU	Thu, Aug 18, 2016	0.00	0.00	0.00	82.38
447	AMEX	VLU	Wed, Aug 17, 2016	0.00	0.00	0.00	82.38
446	AMEX	VLU	Tue, Aug 16, 2016	81.92	82.38	81.92	82.38
445	AMEX	VLU	Mon, Aug 15, 2016	82.50	82.50	82.49	82.49
444	AMEX	VLU	Fri, Aug 12, 2016	0.00	0.00	0.00	82.27
443	AMEX	VLU	Thu, Aug 11, 2016	82.27	82.27	82.27	82.27
442	AMEX	VLU	Wed, Aug 10, 2016	81.90	81.90	81.90	81.90
441	AMEX	VLU	Tue, Aug 9, 2016	0.00	0.00	0.00	81.99
440	AMEX	VLU	Mon, Aug 8, 2016	0.00	0.00	0.00	81.99
439	AMEX	VLU	Fri, Aug 5, 2016	81.99	81.99	81.99	81.99
438	AMEX	VLU	Thu, Aug 4, 2016	81.39	81.39	81.39	81.39
437	AMEX	VLU	Wed, Aug 3, 2016	81.39	81.39	81.39	81.39
436	AMEX	VLU	Tue, Aug 2, 2016	81.51	81.51	81.51	81.51
435	AMEX	VLU	Mon, Aug 1, 2016	81.51	81.51	81.51	81.51
434	AMEX	VLU	Fri, Jul 29, 2016	81.89	81.89	81.89	81.89
433	AMEX	VLU	Thu, Jul 28, 2016	81.89	81.89	81.89	81.89
432	AMEX	VLU	Wed, Jul 27, 2016	81.89	81.89	81.89	81.89
431	AMEX	VLU	Tue, Jul 26, 2016	81.89	81.89	81.89	81.89
430	AMEX	VLU	Mon, Jul 25, 2016	82.23	82.23	81.55	81.55
429	AMEX	VLU	Fri, Jul 22, 2016	80.05	80.05	80.05	80.05
428	AMEX	VLU	Thu, Jul 21, 2016	80.05	80.05	80.05	80.05
427	AMEX	VLU	Wed, Jul 20, 2016	80.05	80.05	80.05	80.05
426	AMEX	VLU	Tue, Jul 19, 2016	80.05	80.05	80.05	80.05
425	AMEX	VLU	Mon, Jul 18, 2016	80.05	80.05	80.05	80.05
424	AMEX	VLU	Fri, Jul 15, 2016	80.05	80.05	80.05	80.05
423	AMEX	VLU	Thu, Jul 14, 2016	80.05	80.05	80.05	80.05
422	AMEX	VLU	Wed, Jul 13, 2016	80.05	80.05	80.05	80.05
421	AMEX	VLU	Tue, Jul 12, 2016	80.05	80.05	80.05	80.05
420	AMEX	VLU	Mon, Jul 11, 2016	80.05	80.05	80.05	80.05
419	AMEX	VLU	Fri, Jul 8, 2016	80.05	80.05	80.05	80.05
418	AMEX	VLU	Thu, Jul 7, 2016	78.91	78.91	78.91	78.91
417	AMEX	VLU	Wed, Jul 6, 2016	78.91	78.91	78.91	78.91
416	AMEX	VLU	Tue, Jul 5, 2016	78.91	78.91	78.91	78.91
415	AMEX	VLU	Fri, Jul 1, 2016	79.19	79.19	78.91	78.91
414	AMEX	VLU	Thu, Jun 30, 2016	75.58	75.58	75.58	75.58
413	AMEX	VLU	Wed, Jun 29, 2016	75.58	75.58	75.58	75.58
412	AMEX	VLU	Tue, Jun 28, 2016	75.90	75.90	75.58	75.58
411	AMEX	VLU	Mon, Jun 27, 2016	74.81	74.95	74.73	74.93
410	AMEX	VLU	Fri, Jun 24, 2016	77.71	77.71	77.71	77.71
409	AMEX	VLU	Thu, Jun 23, 2016	77.13	77.13	77.13	77.13
408	AMEX	VLU	Wed, Jun 22, 2016	77.13	77.13	77.13	77.13
407	AMEX	VLU	Tue, Jun 21, 2016	77.13	77.13	77.13	77.13
406	AMEX	VLU	Mon, Jun 20, 2016	77.13	77.13	77.13	77.13
405	AMEX	VLU	Fri, Jun 17, 2016	0.00	0.00	0.00	77.13
404	AMEX	VLU	Thu, Jun 16, 2016	77.60	77.60	77.60	77.13
403	AMEX	VLU	Wed, Jun 15, 2016	78.48	78.81	78.48	78.73
402	AMEX	VLU	Tue, Jun 14, 2016	78.27	78.27	77.83	77.83
401	AMEX	VLU	Mon, Jun 13, 2016	80.83	80.83	80.83	80.83
400	AMEX	VLU	Fri, Jun 10, 2016	80.83	80.83	80.83	80.83
399	AMEX	VLU	Thu, Jun 9, 2016	80.83	80.83	80.83	80.83
398	AMEX	VLU	Wed, Jun 8, 2016	80.83	80.83	80.83	80.83
397	AMEX	VLU	Tue, Jun 7, 2016	80.83	80.83	80.83	80.83
396	AMEX	VLU	Mon, Jun 6, 2016	0.00	0.00	0.00	79.57
395	AMEX	VLU	Fri, Jun 3, 2016	79.57	79.57	79.57	79.57
394	AMEX	VLU	Thu, Jun 2, 2016	79.57	79.57	79.57	79.57
393	AMEX	VLU	Wed, Jun 1, 2016	79.57	79.57	79.57	79.57
392	AMEX	VLU	Tue, May 31, 2016	79.58	79.58	79.57	79.57
391	AMEX	VLU	Fri, May 27, 2016	79.73	79.73	79.25	79.25
390	AMEX	VLU	Thu, May 26, 2016	80.11	80.11	80.11	80.11
389	AMEX	VLU	Wed, May 25, 2016	79.10	79.10	79.10	79.10
388	AMEX	VLU	Tue, May 24, 2016	78.58	78.58	78.58	78.58
387	AMEX	VLU	Mon, May 23, 2016	78.49	78.49	78.49	78.49
386	AMEX	VLU	Fri, May 20, 2016	78.49	78.49	78.49	78.49
385	AMEX	VLU	Thu, May 19, 2016	78.49	78.49	78.49	78.49
384	AMEX	VLU	Wed, May 18, 2016	78.49	78.49	78.49	78.49
383	AMEX	VLU	Tue, May 17, 2016	78.49	78.49	78.49	78.49
382	AMEX	VLU	Mon, May 16, 2016	78.49	78.49	78.49	78.49
381	AMEX	VLU	Fri, May 13, 2016	78.49	78.49	78.49	78.49
380	AMEX	VLU	Thu, May 12, 2016	78.49	78.49	78.49	78.49
379	AMEX	VLU	Wed, May 11, 2016	78.49	78.49	78.49	78.49
378	AMEX	VLU	Tue, May 10, 2016	78.49	78.49	78.49	78.49
377	AMEX	VLU	Mon, May 9, 2016	77.97	77.97	77.97	77.97
376	AMEX	VLU	Fri, May 6, 2016	77.97	77.97	77.97	77.97
375	AMEX	VLU	Thu, May 5, 2016	77.97	77.97	77.97	77.97
374	AMEX	VLU	Wed, May 4, 2016	77.97	77.99	77.85	77.97
373	AMEX	VLU	Tue, May 3, 2016	78.09	78.09	78.09	78.09
372	AMEX	VLU	Mon, May 2, 2016	79.99	79.99	79.99	79.99
371	AMEX	VLU	Fri, Apr 29, 2016	79.99	79.99	79.99	79.99
370	AMEX	VLU	Thu, Apr 28, 2016	79.99	79.99	79.99	79.99
369	AMEX	VLU	Wed, Apr 27, 2016	79.85	79.85	79.85	79.85
368	AMEX	VLU	Tue, Apr 26, 2016	79.85	79.85	79.85	79.85
367	AMEX	VLU	Mon, Apr 25, 2016	79.85	79.85	79.85	79.85
366	AMEX	VLU	Fri, Apr 22, 2016	79.85	79.85	79.85	79.85
365	AMEX	VLU	Thu, Apr 21, 2016	79.85	79.85	79.85	79.85
364	AMEX	VLU	Wed, Apr 20, 2016	79.65	79.65	79.65	79.65
363	AMEX	VLU	Tue, Apr 19, 2016	79.08	79.08	79.08	79.08
362	AMEX	VLU	Mon, Apr 18, 2016	78.75	78.75	78.75	78.75
361	AMEX	VLU	Fri, Apr 15, 2016	78.59	78.59	78.59	78.59
360	AMEX	VLU	Thu, Apr 14, 2016	78.59	78.59	78.59	78.59
359	AMEX	VLU	Wed, Apr 13, 2016	77.38	77.38	77.38	77.38
358	AMEX	VLU	Tue, Apr 12, 2016	77.41	77.41	77.38	77.38
357	AMEX	VLU	Mon, Apr 11, 2016	76.79	76.79	76.79	76.79
356	AMEX	VLU	Fri, Apr 8, 2016	76.79	76.79	76.79	76.79
355	AMEX	VLU	Thu, Apr 7, 2016	76.17	76.17	76.17	76.17
354	AMEX	VLU	Wed, Apr 6, 2016	77.21	77.21	77.21	77.21
353	AMEX	VLU	Tue, Apr 5, 2016	77.78	77.78	77.78	77.21
352	AMEX	VLU	Mon, Apr 4, 2016	78.07	78.07	77.78	77.78
351	AMEX	VLU	Fri, Apr 1, 2016	77.50	77.50	77.50	77.50
350	AMEX	VLU	Thu, Mar 31, 2016	77.50	77.50	77.50	77.50
349	AMEX	VLU	Wed, Mar 30, 2016	77.50	77.50	77.50	77.50
348	AMEX	VLU	Tue, Mar 29, 2016	77.50	77.50	77.50	77.50
347	AMEX	VLU	Mon, Mar 28, 2016	77.50	77.50	77.50	77.50
346	AMEX	VLU	Thu, Mar 24, 2016	77.50	77.50	77.50	77.50
345	AMEX	VLU	Wed, Mar 23, 2016	77.50	77.50	77.50	77.50
344	AMEX	VLU	Tue, Mar 22, 2016	0.00	0.00	0.00	77.50
343	AMEX	VLU	Mon, Mar 21, 2016	77.50	77.50	77.50	77.50
342	AMEX	VLU	Fri, Mar 18, 2016	77.88	77.96	77.68	77.80
341	AMEX	VLU	Thu, Mar 17, 2016	77.82	77.82	77.82	77.37
340	AMEX	VLU	Wed, Mar 16, 2016	0.00	0.00	0.00	76.38
339	AMEX	VLU	Tue, Mar 15, 2016	76.69	76.69	76.69	76.38
338	AMEX	VLU	Mon, Mar 14, 2016	76.69	76.69	76.69	76.69
337	AMEX	VLU	Fri, Mar 11, 2016	76.69	76.69	76.69	76.69
336	AMEX	VLU	Thu, Mar 10, 2016	75.85	75.85	75.85	75.85
335	AMEX	VLU	Wed, Mar 9, 2016	75.37	75.37	75.37	75.37
334	AMEX	VLU	Tue, Mar 8, 2016	75.26	75.44	75.26	75.37
333	AMEX	VLU	Mon, Mar 7, 2016	75.93	75.93	75.93	75.93
332	AMEX	VLU	Fri, Mar 4, 2016	75.23	75.93	75.23	75.93
331	AMEX	VLU	Thu, Mar 3, 2016	73.07	73.07	73.07	73.07
330	AMEX	VLU	Wed, Mar 2, 2016	73.07	73.07	73.07	73.07
329	AMEX	VLU	Tue, Mar 1, 2016	73.07	73.07	73.07	73.07
328	AMEX	VLU	Mon, Feb 29, 2016	73.57	73.57	73.48	73.07
327	AMEX	VLU	Fri, Feb 26, 2016	78.64	78.64	73.31	73.66
326	AMEX	VLU	Thu, Feb 25, 2016	72.30	72.30	72.30	72.30
325	AMEX	VLU	Wed, Feb 24, 2016	71.49	71.49	71.49	71.49
324	AMEX	VLU	Tue, Feb 23, 2016	71.51	71.51	71.51	71.51
323	AMEX	VLU	Mon, Feb 22, 2016	71.51	71.51	71.51	71.51
322	AMEX	VLU	Fri, Feb 19, 2016	71.51	71.51	71.51	71.51
321	AMEX	VLU	Thu, Feb 18, 2016	72.62	72.62	72.62	72.62
320	AMEX	VLU	Wed, Feb 17, 2016	72.50	72.70	72.37	72.62
319	AMEX	VLU	Tue, Feb 16, 2016	71.53	71.53	70.84	70.84
318	AMEX	VLU	Fri, Feb 12, 2016	68.62	68.62	68.62	68.62
317	AMEX	VLU	Thu, Feb 11, 2016	68.62	68.62	68.62	68.62
316	AMEX	VLU	Wed, Feb 10, 2016	70.27	70.27	70.27	70.27
315	AMEX	VLU	Tue, Feb 9, 2016	70.26	70.26	70.26	70.26
314	AMEX	VLU	Mon, Feb 8, 2016	70.68	70.68	70.68	70.68
313	AMEX	VLU	Fri, Feb 5, 2016	70.72	70.72	70.72	70.72
312	AMEX	VLU	Thu, Feb 4, 2016	71.01	71.01	71.01	71.01
311	AMEX	VLU	Wed, Feb 3, 2016	71.01	71.01	71.01	71.01
310	AMEX	VLU	Tue, Feb 2, 2016	71.01	71.01	71.01	71.01
309	AMEX	VLU	Mon, Feb 1, 2016	70.79	70.79	70.79	70.79
308	AMEX	VLU	Fri, Jan 29, 2016	70.79	70.79	70.79	70.79
307	AMEX	VLU	Thu, Jan 28, 2016	70.79	70.79	70.79	70.79
306	AMEX	VLU	Wed, Jan 27, 2016	70.79	70.79	70.79	70.79
305	AMEX	VLU	Tue, Jan 26, 2016	70.79	70.79	70.79	70.79
304	AMEX	VLU	Mon, Jan 25, 2016	70.77	70.77	70.77	70.77
303	AMEX	VLU	Fri, Jan 22, 2016	70.77	70.77	70.77	70.77
302	AMEX	VLU	Thu, Jan 21, 2016	69.60	70.10	69.60	70.10
301	AMEX	VLU	Wed, Jan 20, 2016	68.01	69.63	67.98	69.60
300	AMEX	VLU	Tue, Jan 19, 2016	70.57	70.58	70.50	70.50
299	AMEX	VLU	Fri, Jan 15, 2016	70.57	70.71	70.57	70.71
298	AMEX	VLU	Thu, Jan 14, 2016	71.05	71.05	71.05	71.05
297	AMEX	VLU	Wed, Jan 13, 2016	73.77	73.77	71.05	71.05
296	AMEX	VLU	Tue, Jan 12, 2016	72.30	72.30	72.30	72.30
295	AMEX	VLU	Mon, Jan 11, 2016	71.75	72.30	71.75	72.30
294	AMEX	VLU	Fri, Jan 8, 2016	73.80	73.80	73.80	73.80
293	AMEX	VLU	Thu, Jan 7, 2016	73.80	73.80	73.80	73.80
292	AMEX	VLU	Wed, Jan 6, 2016	74.56	74.56	74.55	74.56
291	AMEX	VLU	Tue, Jan 5, 2016	75.48	75.48	75.48	75.48
290	AMEX	VLU	Mon, Jan 4, 2016	76.05	76.05	76.05	76.05
289	AMEX	VLU	Thu, Dec 31, 2015	78.24	78.24	78.24	78.24
288	AMEX	VLU	Wed, Dec 30, 2015	78.24	78.24	78.24	78.24
287	AMEX	VLU	Tue, Dec 29, 2015	78.24	78.24	78.24	78.24
286	AMEX	VLU	Mon, Dec 28, 2015	76.02	76.02	76.02	76.02
285	AMEX	VLU	Thu, Dec 24, 2015	76.02	76.02	76.02	76.02
284	AMEX	VLU	Wed, Dec 23, 2015	76.02	76.02	76.02	76.02
283	AMEX	VLU	Tue, Dec 22, 2015	76.02	76.02	76.02	76.02
282	AMEX	VLU	Mon, Dec 21, 2015	76.02	76.02	76.02	76.02
281	AMEX	VLU	Fri, Dec 18, 2015	80.78	80.78	80.78	80.78
280	AMEX	VLU	Thu, Dec 17, 2015	80.81	80.81	80.78	80.78
279	AMEX	VLU	Wed, Dec 16, 2015	79.42	79.42	79.42	79.42
278	AMEX	VLU	Mon, Dec 14, 2015	79.42	79.42	79.42	79.42
277	AMEX	VLU	Fri, Dec 11, 2015	79.42	79.42	79.42	79.42
276	AMEX	VLU	Thu, Dec 10, 2015	80.33	80.33	80.33	80.33
275	AMEX	VLU	Fri, Dec 4, 2015	82.09	82.09	82.09	82.09
274	AMEX	VLU	Tue, Dec 1, 2015	83.27	83.27	83.23	83.26
273	AMEX	VLU	Wed, Nov 25, 2015	82.90	82.90	82.90	82.90
272	AMEX	VLU	Mon, Nov 23, 2015	81.95	81.95	81.95	81.95
271	AMEX	VLU	Fri, Nov 20, 2015	82.42	82.44	82.42	82.44
270	AMEX	VLU	Wed, Nov 18, 2015	82.06	82.06	82.06	82.06
269	AMEX	VLU	Tue, Oct 20, 2015	80.53	80.73	80.53	80.73
268	AMEX	VLU	Mon, Oct 19, 2015	80.51	80.51	80.46	80.46
267	AMEX	VLU	Wed, Oct 14, 2015	79.68	79.68	79.50	79.50
266	AMEX	VLU	Tue, Oct 13, 2015	80.00	80.00	80.00	80.00
265	AMEX	VLU	Fri, Oct 2, 2015	75.96	76.41	75.96	76.41
264	AMEX	VLU	Thu, Oct 1, 2015	75.96	75.96	75.96	75.96
263	AMEX	VLU	Wed, Sep 30, 2015	76.05	76.05	76.05	76.05
262	AMEX	VLU	Tue, Sep 29, 2015	74.47	74.47	74.47	74.47
261	AMEX	VLU	Thu, Sep 24, 2015	75.80	76.41	75.67	76.41
260	AMEX	VLU	Wed, Sep 16, 2015	79.18	79.18	79.18	79.18
259	AMEX	VLU	Fri, Sep 11, 2015	77.89	77.89	77.89	77.89
258	AMEX	VLU	Tue, Sep 8, 2015	77.90	78.66	77.90	78.66
257	AMEX	VLU	Fri, Sep 4, 2015	76.93	77.11	76.93	77.11
256	AMEX	VLU	Wed, Sep 2, 2015	77.04	77.22	77.04	77.11
255	AMEX	VLU	Wed, Aug 26, 2015	75.23	75.75	75.23	75.75
254	AMEX	VLU	Mon, Aug 24, 2015	76.14	76.61	76.14	76.61
253	AMEX	VLU	Fri, Aug 21, 2015	79.53	79.81	79.48	79.49
252	AMEX	VLU	Tue, Aug 18, 2015	83.42	83.46	83.30	83.30
251	AMEX	VLU	Fri, Aug 14, 2015	83.57	83.57	82.83	82.83
250	AMEX	VLU	Mon, Aug 10, 2015	83.59	84.00	83.59	84.00
249	AMEX	VLU	Fri, Jul 31, 2015	84.05	84.05	84.05	84.05
248	AMEX	VLU	Mon, Jul 13, 2015	84.25	84.26	84.25	84.25
247	AMEX	VLU	Fri, Jul 10, 2015	83.63	83.63	83.63	83.63
246	AMEX	VLU	Tue, Jul 7, 2015	82.29	82.29	82.07	82.07
245	AMEX	VLU	Wed, Jul 1, 2015	83.91	83.91	83.91	83.91
244	AMEX	VLU	Wed, Jun 24, 2015	85.22	85.52	85.22	85.22
243	AMEX	VLU	Tue, Jun 23, 2015	85.55	85.55	85.55	85.55
242	AMEX	VLU	Wed, Jun 10, 2015	85.54	85.54	85.54	85.54
241	AMEX	VLU	Tue, Jun 9, 2015	85.01	85.01	85.01	85.01
240	AMEX	VLU	Thu, Jun 4, 2015	85.37	85.37	85.37	85.37
239	AMEX	VLU	Mon, Jun 1, 2015	85.97	85.97	85.97	85.97
238	AMEX	VLU	Tue, May 19, 2015	86.44	86.44	86.44	86.44
237	AMEX	VLU	Mon, May 18, 2015	86.20	86.20	86.20	86.20
236	AMEX	VLU	Thu, Apr 30, 2015	85.45	85.45	85.45	85.45
235	AMEX	VLU	Mon, Apr 13, 2015	81.92	81.92	81.92	81.92
234	AMEX	VLU	Wed, Apr 1, 2015	83.66	83.66	83.66	83.66
233	AMEX	VLU	Mon, Mar 30, 2015	84.64	84.64	84.64	84.64
232	AMEX	VLU	Wed, Mar 25, 2015	84.95	84.95	84.95	84.95
231	AMEX	VLU	Tue, Mar 17, 2015	84.42	84.42	84.42	84.42
230	AMEX	VLU	Mon, Mar 16, 2015	84.67	84.67	84.67	84.67
229	AMEX	VLU	Fri, Mar 13, 2015	0.00	0.00	0.00	83.61
228	AMEX	VLU	Thu, Mar 12, 2015	0.00	0.00	0.00	83.61
227	AMEX	VLU	Wed, Mar 11, 2015	0.00	0.00	0.00	83.61
226	AMEX	VLU	Tue, Mar 10, 2015	83.61	83.61	83.61	83.61
225	AMEX	VLU	Mon, Mar 9, 2015	0.00	0.00	0.00	85.17
224	AMEX	VLU	Fri, Mar 6, 2015	85.12	85.17	85.12	85.17
223	AMEX	VLU	Mon, Mar 2, 2015	85.86	85.86	85.86	85.86
222	AMEX	VLU	Wed, Feb 25, 2015	85.85	85.85	85.85	85.85
221	AMEX	VLU	Mon, Feb 23, 2015	85.93	85.93	85.85	85.85
220	AMEX	VLU	Wed, Feb 18, 2015	85.23	85.28	85.23	85.27
219	AMEX	VLU	Mon, Feb 2, 2015	81.11	81.40	81.11	81.38
218	AMEX	VLU	Thu, Jan 29, 2015	81.48	81.48	81.31	81.31
217	AMEX	VLU	Wed, Jan 28, 2015	84.06	84.06	81.66	81.71
216	AMEX	VLU	Fri, Jan 23, 2015	83.55	83.55	83.55	83.55
215	AMEX	VLU	Thu, Jan 22, 2015	83.16	83.16	83.16	83.16
214	AMEX	VLU	Wed, Jan 21, 2015	82.52	82.52	82.52	82.52
213	AMEX	VLU	Tue, Jan 20, 2015	81.95	82.30	81.95	82.30
212	AMEX	VLU	Thu, Jan 15, 2015	81.96	81.97	81.56	81.56
211	AMEX	VLU	Fri, Jan 9, 2015	83.64	83.71	83.64	83.71
210	AMEX	VLU	Wed, Jan 7, 2015	82.61	82.86	82.21	82.86
209	AMEX	VLU	Tue, Jan 6, 2015	83.02	83.02	81.60	81.60
208	AMEX	VLU	Fri, Jan 2, 2015	83.97	83.97	83.97	83.97
207	AMEX	VLU	Wed, Dec 31, 2014	85.40	85.40	85.27	85.35
206	AMEX	VLU	Tue, Dec 30, 2014	85.27	85.32	85.27	85.27
205	AMEX	VLU	Tue, Dec 23, 2014	85.11	85.11	85.11	85.11
204	AMEX	VLU	Thu, Dec 18, 2014	87.05	87.05	87.05	87.05
203	AMEX	VLU	Mon, Dec 15, 2014	84.09	84.09	84.09	84.09
202	AMEX	VLU	Fri, Dec 12, 2014	85.50	85.50	85.50	85.50
201	AMEX	VLU	Thu, Dec 4, 2014	87.70	87.70	87.70	87.70
200	AMEX	VLU	Wed, Dec 3, 2014	87.63	87.65	87.63	87.65
199	AMEX	VLU	Mon, Dec 1, 2014	86.81	87.03	86.81	87.03
198	AMEX	VLU	Fri, Nov 28, 2014	87.73	87.73	87.73	87.73
197	AMEX	VLU	Wed, Nov 26, 2014	87.80	87.80	87.80	87.80
196	AMEX	VLU	Fri, Nov 21, 2014	87.25	87.25	87.25	87.25
195	AMEX	VLU	Mon, Nov 10, 2014	86.04	86.22	86.04	86.22
194	AMEX	VLU	Fri, Nov 7, 2014	86.01	86.01	86.01	86.01
193	AMEX	VLU	Wed, Nov 5, 2014	86.16	86.16	86.16	86.16
192	AMEX	VLU	Tue, Nov 4, 2014	79.91	85.16	79.91	85.16
191	AMEX	VLU	Fri, Oct 31, 2014	85.31	85.44	85.31	85.44
190	AMEX	VLU	Wed, Oct 29, 2014	83.98	83.98	83.98	83.98
189	AMEX	VLU	Thu, Oct 23, 2014	82.95	82.95	82.92	82.92
188	AMEX	VLU	Wed, Oct 22, 2014	81.93	81.93	81.93	81.93
187	AMEX	VLU	Tue, Oct 21, 2014	81.74	82.17	81.74	82.17
186	AMEX	VLU	Thu, Oct 16, 2014	77.58	79.50	77.58	79.37
185	AMEX	VLU	Wed, Oct 15, 2014	78.51	79.17	77.21	79.17
184	AMEX	VLU	Mon, Oct 13, 2014	80.81	80.81	80.81	80.81
183	AMEX	VLU	Fri, Oct 10, 2014	81.89	81.89	80.99	81.06
182	AMEX	VLU	Mon, Sep 29, 2014	84.07	84.07	84.07	84.07
181	AMEX	VLU	Mon, Sep 22, 2014	85.38	85.38	85.21	85.21
180	AMEX	VLU	Mon, Sep 15, 2014	85.09	85.33	85.00	85.17
179	AMEX	VLU	Wed, Sep 10, 2014	85.00	85.25	85.00	85.25
178	AMEX	VLU	Mon, Sep 8, 2014	85.77	85.93	85.64	85.64
177	AMEX	VLU	Fri, Sep 5, 2014	85.74	85.92	85.74	85.92
176	AMEX	VLU	Thu, Sep 4, 2014	85.79	86.30	85.79	85.92
175	AMEX	VLU	Wed, Sep 3, 2014	85.89	85.89	85.89	85.89
174	AMEX	VLU	Tue, Sep 2, 2014	85.30	85.30	85.30	85.30
173	AMEX	VLU	Fri, Aug 29, 2014	85.30	85.30	85.30	85.30
172	AMEX	VLU	Thu, Aug 28, 2014	85.30	85.30	85.30	85.30
171	AMEX	VLU	Wed, Aug 27, 2014	85.48	85.48	85.48	85.48
170	AMEX	VLU	Tue, Aug 26, 2014	85.48	85.48	85.48	85.48
169	AMEX	VLU	Mon, Aug 25, 2014	85.53	85.53	85.48	85.50
168	AMEX	VLU	Fri, Aug 22, 2014	83.72	83.72	83.72	83.72
167	AMEX	VLU	Thu, Aug 21, 2014	83.72	83.72	83.72	83.72
166	AMEX	VLU	Wed, Aug 20, 2014	84.66	84.66	84.66	84.66
165	AMEX	VLU	Tue, Aug 19, 2014	83.72	83.72	83.72	83.72
164	AMEX	VLU	Mon, Aug 18, 2014	83.72	83.72	83.72	83.72
163	AMEX	VLU	Fri, Aug 15, 2014	83.72	83.72	83.72	83.72
162	AMEX	VLU	Thu, Aug 14, 2014	83.54	83.72	83.54	83.72
161	AMEX	VLU	Wed, Aug 13, 2014	83.38	83.38	83.38	83.38
160	AMEX	VLU	Tue, Aug 5, 2014	82.71	82.71	82.71	82.71
159	AMEX	VLU	Wed, Jul 30, 2014	84.48	84.48	84.33	84.33
158	AMEX	VLU	Tue, Jul 29, 2014	84.48	84.48	84.48	84.48
157	AMEX	VLU	Mon, Jul 28, 2014	84.38	84.38	84.38	84.38
156	AMEX	VLU	Thu, Jul 24, 2014	85.48	85.48	85.48	85.48
155	AMEX	VLU	Wed, Jul 16, 2014	84.74	84.83	84.74	84.83
154	AMEX	VLU	Mon, Jul 14, 2014	85.16	85.16	85.16	85.16
153	AMEX	VLU	Thu, Jul 10, 2014	84.25	84.25	84.25	84.25
152	AMEX	VLU	Tue, Jul 8, 2014	84.26	84.26	84.26	84.26
151	AMEX	VLU	Mon, Jul 7, 2014	85.44	85.44	84.76	84.76
150	AMEX	VLU	Mon, Jun 30, 2014	84.33	84.33	84.33	84.33
149	AMEX	VLU	Thu, Jun 26, 2014	84.58	84.58	84.58	84.58
148	AMEX	VLU	Wed, Jun 25, 2014	83.71	83.99	83.71	83.99
147	AMEX	VLU	Mon, Jun 23, 2014	84.47	84.48	84.47	84.48
146	AMEX	VLU	Fri, Jun 20, 2014	84.39	84.39	84.35	84.35
145	AMEX	VLU	Wed, Jun 18, 2014	83.80	83.80	83.80	83.80
144	AMEX	VLU	Tue, Jun 17, 2014	83.92	83.92	83.92	83.92
143	AMEX	VLU	Fri, Jun 6, 2014	83.89	83.89	83.89	83.89
142	AMEX	VLU	Thu, Jun 5, 2014	83.48	83.55	83.48	83.55
141	AMEX	VLU	Tue, Jun 3, 2014	82.58	82.58	82.58	82.58
140	AMEX	VLU	Tue, May 27, 2014	81.78	81.80	81.78	81.80
139	AMEX	VLU	Thu, May 22, 2014	81.27	81.27	81.27	81.27
138	AMEX	VLU	Wed, May 21, 2014	81.25	81.25	81.03	81.03
137	AMEX	VLU	Mon, May 19, 2014	81.17	81.17	81.17	81.17
136	AMEX	VLU	Wed, May 14, 2014	81.40	81.57	81.40	81.57
135	AMEX	VLU	Wed, May 7, 2014	80.30	80.30	80.30	80.30
134	AMEX	VLU	Tue, May 6, 2014	81.00	81.00	80.32	80.32
133	AMEX	VLU	Tue, Apr 29, 2014	81.41	81.41	81.36	81.36
132	AMEX	VLU	Mon, Apr 21, 2014	80.92	80.92	80.92	80.92
131	AMEX	VLU	Wed, Apr 16, 2014	80.17	80.17	80.16	80.16
130	AMEX	VLU	Tue, Apr 15, 2014	78.82	78.82	78.82	78.82
129	AMEX	VLU	Mon, Apr 14, 2014	78.76	78.76	78.76	78.76
128	AMEX	VLU	Fri, Apr 11, 2014	78.50	78.61	78.50	78.61
127	AMEX	VLU	Wed, Apr 9, 2014	79.95	79.95	79.95	79.95
126	AMEX	VLU	Mon, Apr 7, 2014	79.98	79.98	79.98	79.98
125	AMEX	VLU	Thu, Apr 3, 2014	81.85	81.85	81.85	81.85
124	AMEX	VLU	Wed, Apr 2, 2014	81.79	81.79	81.79	81.79
123	AMEX	VLU	Wed, Mar 26, 2014	80.73	80.73	80.73	80.73
122	AMEX	VLU	Mon, Mar 24, 2014	80.50	80.50	80.50	80.50
121	AMEX	VLU	Thu, Mar 13, 2014	79.86	79.86	79.68	79.68
120	AMEX	VLU	Wed, Mar 12, 2014	79.62	79.62	79.60	79.60
119	AMEX	VLU	Fri, Mar 7, 2014	80.63	80.63	80.63	80.63
118	AMEX	VLU	Thu, Mar 6, 2014	80.80	80.80	80.80	80.80
117	AMEX	VLU	Tue, Mar 4, 2014	79.91	80.02	79.91	80.02
116	AMEX	VLU	Fri, Feb 28, 2014	79.23	79.34	79.23	79.34
115	AMEX	VLU	Wed, Feb 26, 2014	79.00	79.00	79.00	79.00
114	AMEX	VLU	Tue, Feb 25, 2014	79.15	79.15	78.93	78.93
113	AMEX	VLU	Mon, Feb 24, 2014	79.82	79.82	79.81	79.81
112	AMEX	VLU	Fri, Feb 21, 2014	78.99	78.99	78.99	78.99
111	AMEX	VLU	Thu, Feb 20, 2014	78.89	78.89	78.51	78.51
110	AMEX	VLU	Tue, Feb 18, 2014	78.08	78.08	78.00	78.00
109	AMEX	VLU	Thu, Feb 13, 2014	78.37	78.38	78.37	78.38
108	AMEX	VLU	Mon, Feb 10, 2014	76.94	77.04	76.52	76.52
107	AMEX	VLU	Fri, Feb 7, 2014	77.06	77.06	77.01	77.01
106	AMEX	VLU	Wed, Feb 5, 2014	74.51	74.51	74.51	74.51
105	AMEX	VLU	Wed, Jan 29, 2014	76.40	76.42	76.20	76.20
104	AMEX	VLU	Tue, Jan 28, 2014	76.54	76.54	76.54	76.54
103	AMEX	VLU	Mon, Jan 27, 2014	77.00	77.00	76.39	76.39
102	AMEX	VLU	Fri, Jan 24, 2014	77.01	77.01	77.01	77.01
101	AMEX	VLU	Thu, Jan 23, 2014	78.42	78.42	78.42	78.42
100	AMEX	VLU	Wed, Jan 22, 2014	78.92	79.54	78.92	79.54
99	AMEX	VLU	Tue, Jan 21, 2014	79.05	79.05	79.05	79.05
98	AMEX	VLU	Thu, Jan 16, 2014	79.59	79.59	79.40	79.40
97	AMEX	VLU	Wed, Jan 15, 2014	79.80	79.80	79.80	79.80
96	AMEX	VLU	Mon, Jan 13, 2014	79.11	79.11	78.50	78.50
95	AMEX	VLU	Fri, Jan 10, 2014	79.16	79.16	79.14	79.14
94	AMEX	VLU	Thu, Jan 9, 2014	79.07	79.29	79.04	79.29
93	AMEX	VLU	Thu, Jan 2, 2014	79.12	79.12	78.73	78.73
92	AMEX	VLU	Tue, Dec 31, 2013	79.37	79.37	79.37	79.37
91	AMEX	VLU	Mon, Dec 30, 2013	79.06	79.06	79.06	79.06
90	AMEX	VLU	Fri, Dec 27, 2013	79.08	79.24	79.08	79.20
89	AMEX	VLU	Thu, Dec 26, 2013	79.24	79.27	79.24	79.27
88	AMEX	VLU	Mon, Dec 23, 2013	78.38	78.75	78.38	78.75
87	AMEX	VLU	Wed, Dec 18, 2013	78.34	78.35	78.34	78.35
86	AMEX	VLU	Mon, Dec 16, 2013	78.79	78.79	78.79	78.79
85	AMEX	VLU	Thu, Dec 12, 2013	78.23	78.23	78.15	78.15
84	AMEX	VLU	Tue, Dec 10, 2013	79.36	79.36	79.36	79.36
83	AMEX	VLU	Mon, Dec 9, 2013	79.56	79.61	79.56	79.61
82	AMEX	VLU	Thu, Dec 5, 2013	78.68	78.68	78.68	78.68
81	AMEX	VLU	Wed, Dec 4, 2013	79.15	79.15	78.78	78.81
80	AMEX	VLU	Mon, Dec 2, 2013	79.31	79.31	79.31	79.31
79	AMEX	VLU	Fri, Nov 29, 2013	79.50	79.50	79.50	79.50
78	AMEX	VLU	Tue, Nov 26, 2013	79.68	79.68	79.41	79.41
77	AMEX	VLU	Tue, Nov 19, 2013	78.84	78.84	78.84	78.84
76	AMEX	VLU	Mon, Nov 18, 2013	79.03	79.03	79.00	79.00
75	AMEX	VLU	Wed, Nov 6, 2013	77.67	77.67	77.67	77.67
74	AMEX	VLU	Tue, Nov 5, 2013	77.00	77.00	77.00	77.00
73	AMEX	VLU	Thu, Oct 31, 2013	77.20	77.20	77.20	77.20
72	AMEX	VLU	Tue, Oct 29, 2013	77.50	77.50	77.50	77.50
71	AMEX	VLU	Fri, Oct 25, 2013	77.15	77.15	77.15	77.15
70	AMEX	VLU	Thu, Oct 24, 2013	76.80	76.80	76.80	76.80
69	AMEX	VLU	Wed, Oct 23, 2013	76.60	76.60	76.60	76.60
68	AMEX	VLU	Tue, Oct 22, 2013	76.92	76.92	76.92	76.92
67	AMEX	VLU	Thu, Oct 17, 2013	75.66	75.66	75.38	75.38
66	AMEX	VLU	Tue, Oct 15, 2013	74.92	74.92	74.92	74.92
65	AMEX	VLU	Mon, Oct 14, 2013	75.13	75.13	75.13	75.13
64	AMEX	VLU	Fri, Oct 11, 2013	74.64	74.64	74.64	74.64
63	AMEX	VLU	Fri, Oct 4, 2013	74.20	74.20	74.15	74.15
62	AMEX	VLU	Fri, Sep 27, 2013	74.28	74.28	73.91	73.92
61	AMEX	VLU	Wed, Sep 25, 2013	74.07	74.07	74.07	74.07
60	AMEX	VLU	Fri, Sep 20, 2013	75.29	75.29	75.23	75.23
59	AMEX	VLU	Wed, Sep 18, 2013	75.19	75.21	75.05	75.06
58	AMEX	VLU	Mon, Sep 16, 2013	75.43	75.43	74.82	74.82
57	AMEX	VLU	Thu, Sep 12, 2013	74.25	74.25	74.18	74.19
56	AMEX	VLU	Mon, Sep 9, 2013	73.23	73.23	73.23	73.23
55	AMEX	VLU	Fri, Sep 6, 2013	72.87	72.93	72.87	72.93
54	AMEX	VLU	Thu, Sep 5, 2013	72.89	72.89	72.60	72.60
53	AMEX	VLU	Wed, Sep 4, 2013	72.51	72.51	72.48	72.48
52	AMEX	VLU	Tue, Sep 3, 2013	72.14	72.14	71.91	71.91
51	AMEX	VLU	Thu, Aug 29, 2013	72.25	72.25	72.25	72.25
50	AMEX	VLU	Tue, Aug 20, 2013	72.33	72.33	72.33	72.33
49	AMEX	VLU	Thu, Aug 15, 2013	73.80	73.80	73.80	73.80
48	AMEX	VLU	Fri, Aug 9, 2013	74.00	74.46	74.00	74.46
47	AMEX	VLU	Wed, Aug 7, 2013	74.17	74.31	74.17	74.31
46	AMEX	VLU	Tue, Aug 6, 2013	74.67	74.67	74.67	74.67
45	AMEX	VLU	Mon, Aug 5, 2013	74.95	75.07	74.95	75.07
44	AMEX	VLU	Fri, Aug 2, 2013	75.04	75.14	74.95	75.14
43	AMEX	VLU	Tue, Jul 30, 2013	74.13	74.13	74.11	74.11
42	AMEX	VLU	Mon, Jul 29, 2013	74.60	74.60	74.00	74.18
41	AMEX	VLU	Thu, Jul 25, 2013	74.11	74.11	74.11	74.11
40	AMEX	VLU	Wed, Jul 24, 2013	74.33	74.33	74.14	74.24
39	AMEX	VLU	Mon, Jul 22, 2013	74.74	74.74	74.74	74.74
38	AMEX	VLU	Tue, Jul 16, 2013	73.75	73.75	73.44	73.44
37	AMEX	VLU	Tue, Jul 9, 2013	72.64	72.64	72.64	72.64
36	AMEX	VLU	Fri, Jul 5, 2013	71.12	71.12	71.12	71.12
35	AMEX	VLU	Tue, Jul 2, 2013	71.00	71.00	71.00	71.00
34	AMEX	VLU	Mon, Jul 1, 2013	70.65	70.77	70.65	70.77
33	AMEX	VLU	Fri, Jun 28, 2013	70.44	70.44	70.44	70.44
32	AMEX	VLU	Wed, Jun 26, 2013	69.85	69.85	69.85	69.85
31	AMEX	VLU	Mon, Jun 24, 2013	70.08	70.08	68.51	68.51
30	AMEX	VLU	Fri, Jun 14, 2013	71.57	71.57	71.57	71.57
29	AMEX	VLU	Mon, Jun 10, 2013	72.03	72.03	72.03	72.03
28	AMEX	VLU	Fri, Jun 7, 2013	71.63	71.63	71.63	71.63
27	AMEX	VLU	Wed, Jun 5, 2013	70.68	70.68	70.68	70.68
26	AMEX	VLU	Tue, Jun 4, 2013	72.03	72.03	71.80	71.80
25	AMEX	VLU	Fri, May 31, 2013	72.58	72.58	72.58	72.58
24	AMEX	VLU	Thu, May 30, 2013	72.53	72.53	72.53	72.53
23	AMEX	VLU	Fri, May 24, 2013	71.54	71.54	71.54	71.54
22	AMEX	VLU	Thu, May 23, 2013	72.16	72.18	72.08	72.18
21	AMEX	VLU	Wed, May 8, 2013	71.25	71.25	70.84	71.02
20	AMEX	VLU	Fri, May 3, 2013	70.18	70.18	70.18	70.18
19	AMEX	VLU	Mon, Apr 8, 2013	67.17	67.51	67.16	67.49
18	AMEX	VLU	Fri, Apr 5, 2013	67.96	67.96	66.92	67.00
17	AMEX	VLU	Wed, Mar 27, 2013	67.43	67.43	67.43	67.43
16	AMEX	VLU	Tue, Mar 19, 2013	66.92	66.92	66.92	66.92
15	AMEX	VLU	Fri, Mar 8, 2013	67.16	67.17	67.16	67.17
14	AMEX	VLU	Wed, Jan 30, 2013	64.71	64.71	64.71	64.71
13	AMEX	VLU	Fri, Jan 18, 2013	63.52	63.52	63.52	63.52
12	AMEX	VLU	Tue, Jan 15, 2013	63.26	63.26	63.26	63.26
11	AMEX	VLU	Mon, Dec 31, 2012	61.12	61.12	61.12	61.12
10	AMEX	VLU	Tue, Dec 4, 2012	60.00	60.00	60.00	60.00
9	AMEX	VLU	Fri, Nov 23, 2012	59.48	59.48	59.48	59.48
8	AMEX	VLU	Wed, Nov 21, 2012	59.07	59.07	59.07	59.07
7	AMEX	VLU	Thu, Nov 15, 2012	57.85	57.85	57.73	57.73
6	AMEX	VLU	Mon, Nov 12, 2012	58.94	58.94	58.94	58.94
5	AMEX	VLU	Wed, Nov 7, 2012	60.25	60.25	59.57	59.57
4	AMEX	VLU	Fri, Nov 2, 2012	60.40	60.40	60.40	60.40
3	AMEX	VLU	Thu, Nov 1, 2012	60.95	60.97	60.95	60.97
2	AMEX	VLU	Wed, Oct 31, 2012	60.35	60.98	60.35	60.98
1	AMEX	VLU	Thu, Oct 25, 2012	60.57	60.57	59.98	60.17
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P 1500 Value Tilt ETF AMEX:VLU 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